Xiamen Intretech Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 31.760 | 31.950 | 30.970 | 31.020 | 26.426 | 2,130,714 |
| 2021-11-05 | 31.590 | 31.830 | 31.170 | 31.730 | 27.031 | 2,500,137 |
| 2021-11-04 | 30.960 | 31.600 | 30.900 | 31.590 | 26.912 | 2,463,070 |
| 2021-11-03 | 31.000 | 31.500 | 30.650 | 31.150 | 26.537 | 2,675,987 |
| 2021-11-02 | 30.850 | 31.350 | 30.550 | 30.880 | 26.307 | 3,152,862 |
| 2021-11-01 | 31.020 | 31.630 | 30.030 | 30.700 | 26.154 | 5,464,874 |
| 2021-10-29 | 31.330 | 31.330 | 30.700 | 30.820 | 26.256 | 2,407,012 |
| 2021-10-28 | 31.940 | 32.150 | 31.000 | 31.330 | 26.690 | 3,222,801 |
| 2021-10-27 | 32.330 | 33.340 | 31.730 | 31.950 | 27.218 | 2,824,200 |
| 2021-10-26 | 33.130 | 33.350 | 32.000 | 32.440 | 27.636 | 2,679,960 |
| 2021-10-25 | 33.350 | 33.810 | 32.760 | 33.440 | 28.488 | 2,270,617 |
| 2021-10-22 | 33.980 | 34.280 | 33.400 | 33.600 | 28.624 | 2,304,724 |
| 2021-10-21 | 34.310 | 34.460 | 33.660 | 34.180 | 29.118 | 1,605,607 |
| 2021-10-20 | 33.970 | 35.010 | 33.630 | 34.400 | 29.306 | 2,727,798 |
| 2021-10-19 | 33.700 | 34.180 | 33.150 | 34.070 | 29.024 | 1,589,362 |
| 2021-10-18 | 34.060 | 34.430 | 33.420 | 33.520 | 28.556 | 1,436,555 |
| 2021-10-15 | 34.100 | 34.560 | 33.330 | 34.250 | 29.178 | 2,715,443 |
| 2021-10-14 | 34.760 | 36.350 | 34.150 | 34.360 | 29.271 | 3,622,465 |
← NewerPage 21 of 21 · 1,218 trading days
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.