Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.360	13.650	13.350	13.640	13.254	7,060,013
2024-10-24	13.450	13.460	13.240	13.430	12.924	5,452,935
2024-10-23	13.590	13.660	13.370	13.470	12.963	7,614,860
2024-10-22	13.520	13.550	13.290	13.490	12.982	7,193,691
2024-10-21	13.690	13.780	13.420	13.520	13.011	12,071,050
2024-10-18	12.810	13.640	12.730	13.370	12.866	10,945,340
2024-10-17	13.010	13.190	12.780	12.810	12.327	6,353,048
2024-10-16	12.700	13.080	12.570	12.880	12.395	6,713,206
2024-10-15	13.120	13.280	12.760	12.780	12.299	7,428,940
2024-10-14	12.860	13.190	12.510	13.180	12.683	7,469,240
2024-10-11	13.570	13.600	12.720	12.800	12.318	9,216,071
2024-10-10	13.780	13.990	13.330	13.570	13.059	10,548,860
2024-10-09	14.380	14.450	13.390	13.620	13.107	15,924,440
2024-10-08	15.180	15.180	13.880	14.640	14.088	20,838,090
2024-09-30	13.500	14.030	13.330	13.800	13.280	20,117,910
2024-09-27	12.620	13.160	12.490	12.960	12.472	8,910,328
2024-09-26	11.920	12.420	11.900	12.420	11.952	6,309,190
2024-09-25	12.080	12.320	11.900	11.920	11.471	6,760,633
2024-09-24	11.750	11.980	11.610	11.940	11.490	6,834,700
2024-09-23	11.490	11.900	11.420	11.720	11.278	5,880,863
2024-09-20	11.570	11.640	11.410	11.480	11.047	2,309,319
2024-09-19	11.380	11.690	11.240	11.540	11.105	3,396,590
2024-09-18	11.440	11.470	11.090	11.250	10.826	2,866,050
2024-09-13	11.660	11.660	11.380	11.430	10.999	3,742,940
2024-09-12	11.730	11.860	11.630	11.640	11.201	3,405,990
2024-09-11	11.680	11.800	11.600	11.730	11.288	3,861,530
2024-09-10	11.500	11.790	11.340	11.750	11.307	5,314,263
2024-09-09	11.450	11.590	11.390	11.490	11.057	4,144,563
2024-09-06	11.820	11.850	11.510	11.540	11.105	4,850,700
2024-09-05	11.700	11.950	11.600	11.880	11.432	5,985,760
2024-09-04	11.800	11.900	11.540	11.650	11.211	10,371,020
2024-09-03	11.980	12.260	11.800	12.110	11.654	17,118,779
2024-09-02	11.470	12.150	11.370	11.810	11.365	12,246,010
2024-08-30	11.180	11.690	11.120	11.500	11.067	7,022,120
2024-08-29	10.500	11.190	10.460	11.140	10.720	5,311,110
2024-08-28	10.580	10.720	10.420	10.650	10.249	2,631,500
2024-08-27	10.920	10.920	10.550	10.590	10.191	4,133,700
2024-08-26	11.030	11.080	10.860	10.970	10.557	4,305,958
2024-08-23	10.890	11.080	10.800	11.030	10.614	3,874,437
2024-08-22	11.370	11.420	10.860	10.890	10.480	6,674,614
2024-08-21	11.340	11.500	11.280	11.370	10.942	3,155,834
2024-08-20	11.540	11.630	11.340	11.400	10.971	3,044,360
2024-08-19	11.700	11.860	11.530	11.580	11.144	3,008,710
2024-08-16	11.740	11.830	11.650	11.670	11.230	3,720,300
2024-08-15	11.430	11.840	11.380	11.660	11.221	4,626,556
2024-08-14	11.440	11.530	11.320	11.440	11.009	3,044,276
2024-08-13	11.360	11.480	11.290	11.420	10.990	1,975,425
2024-08-12	11.480	11.520	11.320	11.360	10.932	2,595,830
2024-08-09	11.590	11.720	11.470	11.500	11.067	2,806,276
2024-08-08	11.450	11.590	11.310	11.520	11.086	3,526,540
2024-08-07	11.480	11.650	11.480	11.520	11.086	3,454,958
2024-08-06	11.550	11.670	11.420	11.590	11.153	3,223,724
2024-08-05	11.750	11.880	11.400	11.440	11.009	4,648,620
2024-08-02	12.090	12.150	11.760	11.780	11.336	4,115,416
2024-08-01	12.210	12.340	12.070	12.130	11.673	3,356,440
2024-07-31	11.620	12.210	11.500	12.210	11.750	6,607,290
2024-07-30	11.510	11.630	11.420	11.560	11.124	2,956,950
2024-07-29	11.670	11.680	11.450	11.570	11.134	2,881,053
2024-07-26	11.380	11.610	11.360	11.600	11.163	2,886,480
2024-07-25	11.340	11.520	11.210	11.360	10.932	4,332,800

← NewerPage 9 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.