Xiamen Intretech Inc Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.260	18.600	18.220	18.370	16.411	4,453,276
2022-11-01	17.340	18.150	17.230	18.130	16.196	4,944,156
2022-10-31	16.830	17.430	16.800	17.220	15.383	3,370,075
2022-10-28	18.100	18.100	16.750	16.900	15.097	5,955,041
2022-10-27	18.400	18.790	18.180	18.240	16.295	5,243,660
2022-10-26	17.790	18.560	17.790	18.200	16.259	6,182,769
2022-10-25	17.860	17.920	17.410	17.540	15.669	3,294,337
2022-10-24	18.330	18.760	17.830	17.870	15.964	4,348,087
2022-10-21	18.920	18.920	18.240	18.310	16.357	4,139,529
2022-10-20	18.580	18.960	18.400	18.800	16.795	3,476,659
2022-10-19	19.260	19.260	18.700	18.700	16.705	4,051,056
2022-10-18	19.650	19.720	19.290	19.320	17.259	4,145,023
2022-10-17	19.510	19.860	19.500	19.660	17.563	3,766,021
2022-10-14	19.440	19.890	19.440	19.680	17.581	4,599,474
2022-10-13	19.380	19.570	19.290	19.430	17.358	3,412,679
2022-10-12	19.460	19.670	18.900	19.580	17.492	4,961,242
2022-10-11	19.150	19.600	18.950	19.540	17.456	4,026,372
2022-10-10	19.040	19.500	18.900	19.210	17.161	4,372,425
2022-09-30	18.550	18.890	18.360	18.730	16.732	2,493,207
2022-09-29	19.000	19.200	18.550	18.640	16.652	3,074,624
2022-09-28	19.170	19.260	18.850	18.860	16.848	2,558,395
2022-09-27	18.720	19.270	18.520	19.270	17.215	3,714,293
2022-09-26	18.550	18.920	18.510	18.730	16.732	2,222,356
2022-09-23	18.600	18.850	18.100	18.670	16.679	3,163,999
2022-09-22	18.600	18.850	18.510	18.650	16.661	1,278,270
2022-09-21	18.900	18.900	18.450	18.750	16.750	1,810,022
2022-09-20	18.700	18.880	18.560	18.840	16.831	2,037,919
2022-09-19	18.700	18.880	18.130	18.700	16.705	3,411,959
2022-09-16	18.970	19.090	18.640	18.780	16.777	3,178,064
2022-09-15	19.630	19.710	18.780	19.020	16.991	4,852,937
2022-09-14	19.580	19.660	19.400	19.630	17.536	2,262,104
2022-09-13	19.900	20.150	19.660	19.810	17.697	2,843,925
2022-09-09	19.570	19.960	19.340	19.900	17.778	3,796,794
2022-09-08	19.980	20.190	19.450	19.500	17.420	4,581,542
2022-09-07	20.000	20.220	19.930	20.000	17.867	3,629,848
2022-09-06	20.150	20.280	19.770	20.150	18.001	4,339,292
2022-09-05	20.480	20.500	20.100	20.160	18.010	3,657,463
2022-09-02	20.160	20.580	20.020	20.540	18.349	4,024,036
2022-09-01	20.350	20.460	20.070	20.070	17.929	3,470,834
2022-08-31	20.200	20.540	19.900	20.350	18.180	5,776,708
2022-08-30	20.280	20.630	20.070	20.270	18.108	6,114,178
2022-08-29	20.600	20.990	20.310	20.360	18.188	9,613,490
2022-08-26	21.800	22.090	21.370	21.460	19.171	6,981,464
2022-08-25	22.390	22.560	21.400	21.900	19.564	10,551,100
2022-08-24	23.840	23.850	22.180	22.340	19.957	16,411,039
2022-08-23	24.530	25.280	23.890	24.270	21.681	13,532,170
2022-08-22	23.790	25.930	23.210	25.070	22.396	14,032,170
2022-08-19	23.570	24.280	23.330	23.860	21.315	12,735,240
2022-08-18	23.400	24.500	22.700	23.570	21.056	18,361,811
2022-08-17	22.280	23.140	21.800	23.100	20.636	13,274,340
2022-08-16	21.900	22.440	21.720	22.140	19.779	9,746,213
2022-08-15	22.160	22.270	21.610	22.000	19.654	7,471,242
2022-08-12	22.440	22.860	21.950	22.220	19.850	11,463,930
2022-08-11	21.120	22.370	20.960	22.150	19.788	14,112,760
2022-08-10	20.850	21.210	20.690	20.930	18.698	6,761,089
2022-08-09	20.600	20.880	20.360	20.880	18.653	5,594,591
2022-08-08	20.950	20.950	20.440	20.740	18.528	6,924,341
2022-08-05	19.850	20.990	19.830	20.970	18.733	12,707,160
2022-08-04	19.490	20.100	19.490	19.660	17.563	4,312,171
2022-08-03	20.000	20.350	19.400	19.490	17.411	5,400,482

← NewerPage 17 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2300 CNY
2025-07-03	0.3000 CNY
2024-10-25	0.1300 CNY
2024-05-31	0.4600 CNY
2023-05-31	0.8000 CNY
2022-05-24	1.0000 CNY
2021-04-21	1.0000 CNY
2020-04-30	1.0000 CNY
2019-05-06	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.