Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	30.230	30.990	30.200	30.640	26.102	1,854,465
2022-01-28	30.470	30.470	29.740	30.000	25.557	1,934,296
2022-01-27	30.290	30.340	29.560	29.940	25.506	2,135,196
2022-01-26	30.700	31.310	30.070	30.360	25.864	1,824,790
2022-01-25	31.400	31.540	30.490	30.520	26.000	2,219,245
2022-01-24	31.310	31.630	30.910	31.500	26.835	1,623,310
2022-01-21	32.010	32.140	31.130	31.300	26.665	2,033,336
2022-01-20	32.000	32.100	31.690	31.980	27.244	1,782,310
2022-01-19	32.200	32.570	31.780	31.830	27.116	2,528,369
2022-01-18	33.020	33.480	31.960	32.300	27.517	3,926,004
2022-01-17	32.520	33.450	32.480	32.970	28.087	2,801,999
2022-01-14	34.070	34.180	33.100	33.310	28.377	2,317,909
2022-01-13	34.810	34.950	34.020	34.130	29.076	2,236,457
2022-01-12	33.960	34.960	33.800	34.690	29.553	2,938,923
2022-01-11	33.910	34.300	33.690	33.950	28.922	2,329,530
2022-01-10	34.030	34.230	33.350	34.160	29.101	1,874,616
2022-01-07	34.010	34.260	33.780	34.030	28.990	2,226,741
2022-01-06	33.600	34.360	33.550	33.940	28.914	2,080,024
2022-01-05	34.500	34.690	33.890	33.950	28.922	2,491,003
2022-01-04	34.030	34.980	33.900	34.520	29.408	4,433,743
2021-12-31	33.940	34.340	33.520	34.030	28.990	2,949,656
2021-12-30	33.650	34.280	33.500	33.860	28.846	2,389,679
2021-12-29	34.000	34.100	33.300	33.920	28.897	2,909,350
2021-12-28	34.010	34.240	33.720	34.090	29.041	2,490,725
2021-12-27	33.500	34.110	33.310	34.010	28.973	3,864,013
2021-12-24	33.100	33.600	33.100	33.450	28.496	2,594,969
2021-12-23	32.850	33.600	32.520	33.350	28.411	3,175,099
2021-12-22	32.650	33.200	32.260	33.160	28.249	2,696,281
2021-12-21	33.150	33.150	32.380	32.620	27.789	1,835,293
2021-12-20	32.820	33.290	32.040	32.540	27.721	3,366,590
2021-12-17	33.460	33.460	32.920	33.110	28.207	2,951,845
2021-12-16	33.300	33.790	32.910	33.600	28.624	4,644,240
2021-12-15	32.860	36.300	32.750	33.890	28.871	7,852,353
2021-12-14	33.100	33.180	32.780	33.020	28.130	2,933,002
2021-12-13	33.630	34.060	32.920	33.300	28.368	4,763,985
2021-12-10	32.810	33.880	32.800	33.770	28.769	5,023,041
2021-12-09	32.530	33.170	32.250	33.130	28.224	3,136,201
2021-12-08	32.250	32.580	31.810	32.490	27.678	2,397,355
2021-12-07	31.880	32.320	31.510	32.260	27.482	2,321,609
2021-12-06	32.180	32.610	31.660	31.760	27.057	2,806,257
2021-12-03	33.100	33.300	32.320	32.410	27.610	3,243,227
2021-12-02	33.900	33.970	32.770	32.920	28.045	4,363,750
2021-12-01	33.110	34.040	33.060	33.990	28.956	4,347,651
2021-11-30	33.520	33.950	33.100	33.420	28.471	3,846,524
2021-11-29	33.210	34.530	32.820	33.660	28.675	4,709,074
2021-11-26	34.100	34.120	33.310	33.510	28.547	3,281,627
2021-11-25	34.350	34.560	33.750	34.090	29.041	4,231,065
2021-11-24	34.520	35.290	34.000	34.410	29.314	5,246,835
2021-11-23	33.050	36.200	32.900	35.100	29.902	10,893,670
2021-11-22	31.800	33.350	31.500	33.020	28.130	4,627,444
2021-11-19	31.590	31.980	31.290	31.770	27.065	1,926,017
2021-11-18	32.550	32.800	31.390	31.450	26.792	3,022,064
2021-11-17	32.330	32.590	31.900	32.380	27.585	2,200,282
2021-11-16	32.530	33.300	32.350	32.500	27.687	2,915,901
2021-11-15	33.200	33.800	32.470	32.750	27.900	4,741,005
2021-11-12	31.800	33.890	31.530	33.390	28.445	5,689,248
2021-11-11	31.020	31.900	31.020	31.800	27.091	2,972,573
2021-11-10	31.560	31.710	30.960	31.150	26.537	3,132,159
2021-11-09	31.190	32.090	30.840	31.710	27.014	2,848,144
2021-11-08	31.760	31.950	30.970	31.020	26.426	2,130,714

← NewerPage 20 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.