Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.650	19.860	19.460	19.650	16.740	1,339,102
2022-05-06	19.670	19.820	19.440	19.650	16.740	1,608,307
2022-05-05	20.450	20.660	20.030	20.090	17.115	3,131,462
2022-04-29	19.460	20.570	19.210	20.510	17.473	2,681,306
2022-04-28	19.950	20.040	18.920	19.310	16.450	3,046,334
2022-04-27	19.370	20.320	19.280	20.150	17.166	3,933,162
2022-04-26	21.400	21.410	19.600	19.700	16.783	4,483,058
2022-04-25	20.570	22.190	19.980	21.210	18.069	5,428,300
2022-04-22	21.970	22.150	21.410	21.930	18.682	1,543,292
2022-04-21	22.570	23.070	21.920	22.000	18.742	2,113,240
2022-04-20	22.760	23.320	22.760	22.840	19.458	1,426,215
2022-04-19	23.090	23.190	22.700	22.870	19.483	1,230,707
2022-04-18	23.190	23.340	22.600	23.030	19.619	1,304,820
2022-04-15	22.840	23.450	22.610	23.020	19.611	1,364,950
2022-04-14	22.840	23.460	22.690	23.030	19.619	1,495,880
2022-04-13	23.300	24.370	22.570	22.610	19.262	2,722,904
2022-04-12	22.600	23.320	22.380	23.230	19.790	1,369,900
2022-04-11	23.970	24.150	22.510	22.600	19.253	1,832,961
2022-04-08	24.400	24.540	23.800	24.130	20.556	2,190,570
2022-04-07	24.970	25.090	24.410	24.440	20.821	1,307,250
2022-04-06	24.850	25.260	24.580	25.110	21.391	1,212,270
2022-04-01	24.430	25.090	24.130	24.850	21.170	1,274,156
2022-03-31	24.800	24.960	24.500	24.510	20.880	1,250,222
2022-03-30	25.030	25.200	24.720	25.000	21.298	1,651,760
2022-03-29	25.440	25.440	24.700	24.740	21.076	1,417,360
2022-03-28	25.410	25.700	24.900	25.340	21.587	1,257,650
2022-03-25	25.630	25.800	25.400	25.540	21.758	874,957
2022-03-24	25.660	25.750	25.280	25.530	21.749	1,088,000
2022-03-23	25.580	25.910	25.500	25.860	22.030	929,135
2022-03-22	25.680	25.990	25.500	25.610	21.817	1,216,426
2022-03-21	25.600	25.960	25.140	25.740	21.928	2,030,290
2022-03-18	24.760	25.650	24.610	25.330	21.579	2,463,560
2022-03-17	24.550	25.070	24.340	24.880	21.195	2,285,388
2022-03-16	24.160	24.380	22.980	24.180	20.599	2,810,380
2022-03-15	25.160	25.160	23.820	23.820	20.292	2,343,300
2022-03-14	25.300	25.700	25.100	25.260	21.519	1,235,281
2022-03-11	25.690	25.840	24.720	25.740	21.928	2,505,746
2022-03-10	26.680	27.100	25.400	25.690	21.885	3,677,881
2022-03-09	27.110	27.230	25.050	26.480	22.558	2,459,750
2022-03-08	27.830	27.950	26.580	26.820	22.848	2,055,175
2022-03-07	29.370	29.370	27.420	27.840	23.717	2,775,122
2022-03-04	29.100	29.530	28.980	29.390	25.038	1,297,187
2022-03-03	29.220	29.800	28.900	29.250	24.918	989,257
2022-03-02	29.200	29.220	28.880	29.220	24.893	1,099,299
2022-03-01	29.420	29.630	29.150	29.220	24.893	1,333,987
2022-02-28	29.200	29.710	29.090	29.600	25.216	1,362,231
2022-02-25	29.550	30.040	29.330	29.450	25.089	1,312,740
2022-02-24	30.380	30.390	29.010	29.290	24.952	2,469,887
2022-02-23	30.200	30.480	30.090	30.390	25.889	1,266,945
2022-02-22	30.420	30.470	30.000	30.200	25.728	1,258,917
2022-02-21	30.560	30.690	30.100	30.600	26.068	1,418,146
2022-02-18	30.650	30.960	30.200	30.630	26.094	2,017,092
2022-02-17	31.060	31.240	30.500	30.540	26.017	1,319,796
2022-02-16	31.430	31.500	31.030	31.150	26.537	741,099
2022-02-15	31.040	31.400	31.030	31.350	26.707	955,883
2022-02-14	30.990	31.290	30.820	31.140	26.528	998,321
2022-02-11	31.250	31.380	30.920	31.150	26.537	1,068,919
2022-02-10	31.290	31.480	30.780	31.250	26.622	1,456,475
2022-02-09	30.790	31.490	30.700	31.320	26.682	1,334,836
2022-02-08	30.770	31.000	30.300	30.980	26.392	1,743,150

← NewerPage 19 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.