Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	20.420	20.480	19.560	19.870	17.751	6,695,009
2022-08-01	20.010	20.640	19.620	20.590	18.394	5,385,237
2022-07-29	20.500	20.830	20.040	20.100	17.956	5,188,398
2022-07-28	20.380	21.090	20.190	20.590	18.394	8,835,869
2022-07-27	19.700	19.870	19.480	19.850	17.733	2,427,588
2022-07-26	19.650	19.720	19.380	19.680	17.581	2,610,842
2022-07-25	19.950	20.090	19.580	19.650	17.554	2,370,466
2022-07-22	20.390	20.520	19.660	19.950	17.822	3,045,387
2022-07-21	20.280	20.560	20.080	20.380	18.206	2,959,325
2022-07-20	20.160	20.400	20.080	20.230	18.072	2,818,927
2022-07-19	19.700	20.280	19.520	20.160	18.010	4,126,893
2022-07-18	19.260	19.650	19.200	19.580	17.492	2,332,480
2022-07-15	19.390	19.640	19.180	19.240	17.188	2,604,540
2022-07-14	19.320	19.500	19.160	19.400	17.331	2,059,950
2022-07-13	19.130	19.530	19.110	19.340	17.277	2,276,523
2022-07-12	19.700	19.770	19.140	19.190	17.143	3,833,034
2022-07-11	20.610	20.680	19.570	19.730	17.626	4,911,084
2022-07-08	20.660	21.120	20.550	20.610	18.412	3,674,703
2022-07-07	20.700	20.860	20.380	20.530	18.340	2,764,922
2022-07-06	20.800	21.130	20.520	20.760	18.546	3,354,570
2022-07-05	21.140	21.410	20.460	20.700	18.492	4,706,985
2022-07-04	21.080	21.390	20.890	21.190	18.930	4,420,820
2022-07-01	21.570	21.680	21.020	21.270	19.001	4,126,026
2022-06-30	21.880	22.000	21.460	21.520	19.225	5,227,740
2022-06-29	21.900	22.650	21.580	21.630	19.323	6,591,567
2022-06-28	21.820	22.000	21.420	22.000	19.654	5,865,152
2022-06-27	21.490	21.990	21.420	21.850	19.520	9,164,232
2022-06-24	21.340	21.490	21.100	21.290	19.019	4,751,167
2022-06-23	20.990	21.350	20.800	21.290	19.019	4,556,637
2022-06-22	22.050	22.090	20.930	21.010	18.769	8,261,500
2022-06-21	21.240	21.990	21.070	21.980	19.636	9,692,685
2022-06-20	20.840	21.310	20.840	21.120	18.867	4,735,248
2022-06-17	20.770	21.200	20.390	20.830	18.608	4,794,723
2022-06-16	20.710	21.340	20.650	20.850	18.626	6,454,162
2022-06-15	20.180	20.900	20.070	20.380	18.206	7,034,173
2022-06-14	20.280	20.280	19.480	20.180	18.028	4,593,460
2022-06-13	20.180	20.500	19.870	20.430	18.251	3,709,413
2022-06-10	19.950	20.290	19.770	20.250	18.090	4,013,827
2022-06-09	20.450	20.450	19.860	19.960	17.831	2,901,663
2022-06-08	20.500	20.720	20.230	20.500	18.314	3,238,125
2022-06-07	20.740	20.780	20.100	20.550	18.358	6,052,524
2022-06-06	20.700	21.100	20.500	20.730	18.519	6,418,954
2022-06-02	19.840	20.860	19.720	20.760	18.546	7,223,462
2022-06-01	19.430	20.260	19.430	19.880	17.760	5,215,185
2022-05-31	19.060	19.550	18.710	19.400	17.331	6,859,094
2022-05-30	19.150	19.250	18.570	19.080	17.045	4,571,682
2022-05-27	19.120	19.390	18.800	19.120	17.081	4,010,904
2022-05-26	19.030	19.170	18.520	18.890	16.875	3,336,178
2022-05-25	18.820	19.330	18.160	19.050	17.018	6,390,519
2022-05-24	20.710	20.710	19.000	19.100	17.063	6,712,105
2022-05-23	21.500	21.750	21.100	21.560	18.367	4,452,411
2022-05-20	20.610	21.600	20.560	21.260	18.112	5,361,368
2022-05-19	20.250	20.480	20.080	20.390	17.370	2,262,076
2022-05-18	20.430	20.850	20.380	20.480	17.447	2,251,105
2022-05-17	20.200	20.540	20.030	20.430	17.404	1,947,481
2022-05-16	20.300	20.820	20.010	20.110	17.132	2,276,996
2022-05-13	20.530	20.800	20.050	20.250	17.251	1,535,137
2022-05-12	20.180	20.600	20.050	20.320	17.311	1,577,735
2022-05-11	20.030	20.850	19.990	20.300	17.294	2,788,452
2022-05-10	19.480	20.190	19.320	20.040	17.072	2,134,995

← NewerPage 18 of 21 · 1,212 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.