Xiamen Intretech Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 14.550 | 14.750 | 14.450 | 14.510 | 13.475 | 3,714,340 |
| 2024-04-24 | 14.150 | 14.580 | 14.050 | 14.550 | 13.512 | 4,454,413 |
| 2024-04-23 | 14.080 | 14.280 | 13.980 | 14.110 | 13.104 | 3,984,018 |
| 2024-04-22 | 14.260 | 14.360 | 13.880 | 14.110 | 13.104 | 5,027,113 |
| 2024-04-19 | 14.450 | 14.510 | 14.100 | 14.150 | 13.141 | 5,108,980 |
| 2024-04-18 | 14.800 | 14.810 | 14.230 | 14.480 | 13.447 | 6,681,266 |
| 2024-04-17 | 14.080 | 14.770 | 14.080 | 14.760 | 13.707 | 7,667,590 |
| 2024-04-16 | 14.500 | 14.770 | 13.880 | 13.930 | 12.937 | 8,984,144 |
| 2024-04-15 | 14.810 | 15.050 | 14.460 | 14.740 | 13.689 | 6,672,900 |
| 2024-04-12 | 14.830 | 15.100 | 14.760 | 14.800 | 13.745 | 3,365,485 |
| 2024-04-11 | 14.630 | 15.060 | 14.580 | 14.830 | 13.772 | 2,774,894 |
| 2024-04-10 | 15.030 | 15.090 | 14.610 | 14.710 | 13.661 | 2,955,270 |
| 2024-04-09 | 15.010 | 15.150 | 14.910 | 15.110 | 14.032 | 3,714,370 |
| 2024-04-08 | 15.530 | 15.530 | 14.950 | 14.980 | 13.912 | 3,684,352 |
| 2024-04-03 | 15.670 | 15.750 | 15.420 | 15.540 | 14.432 | 2,731,869 |
| 2024-04-02 | 15.910 | 15.930 | 15.700 | 15.730 | 14.608 | 3,800,118 |
| 2024-04-01 | 15.850 | 16.050 | 15.750 | 15.940 | 14.803 | 5,003,740 |
| 2024-03-29 | 15.450 | 15.820 | 15.230 | 15.810 | 14.683 | 3,949,400 |
| 2024-03-28 | 15.180 | 15.530 | 15.100 | 15.400 | 14.302 | 4,602,818 |
| 2024-03-27 | 15.830 | 15.900 | 15.170 | 15.210 | 14.125 | 4,499,320 |
| 2024-03-26 | 16.010 | 16.120 | 15.680 | 15.820 | 14.692 | 3,068,906 |
| 2024-03-25 | 16.380 | 16.580 | 15.930 | 15.990 | 14.850 | 5,038,110 |
| 2024-03-22 | 16.570 | 16.810 | 16.300 | 16.410 | 15.240 | 5,295,519 |
| 2024-03-21 | 16.840 | 16.920 | 16.620 | 16.730 | 15.537 | 4,173,249 |
| 2024-03-20 | 16.630 | 16.840 | 16.600 | 16.820 | 15.621 | 4,481,023 |
| 2024-03-19 | 16.750 | 16.860 | 16.630 | 16.720 | 15.528 | 5,460,054 |
| 2024-03-18 | 16.580 | 16.740 | 16.500 | 16.740 | 15.546 | 4,889,672 |
| 2024-03-15 | 16.460 | 16.590 | 16.230 | 16.590 | 15.407 | 3,886,869 |
| 2024-03-14 | 16.510 | 16.610 | 16.200 | 16.500 | 15.323 | 7,518,454 |
| 2024-03-13 | 16.630 | 16.790 | 16.540 | 16.650 | 15.463 | 4,701,080 |
| 2024-03-12 | 16.820 | 16.910 | 16.460 | 16.620 | 15.435 | 6,586,082 |
| 2024-03-11 | 16.680 | 16.930 | 16.460 | 16.830 | 15.630 | 7,118,883 |
| 2024-03-08 | 16.410 | 17.330 | 16.220 | 17.120 | 15.899 | 9,388,773 |
| 2024-03-07 | 16.930 | 17.740 | 16.550 | 16.560 | 15.379 | 7,766,943 |
| 2024-03-06 | 16.500 | 16.940 | 16.500 | 16.710 | 15.518 | 4,272,348 |
| 2024-03-05 | 16.640 | 16.940 | 16.510 | 16.670 | 15.481 | 4,738,424 |
| 2024-03-04 | 16.790 | 16.820 | 16.340 | 16.750 | 15.556 | 5,821,809 |
| 2024-03-01 | 16.430 | 16.850 | 16.430 | 16.680 | 15.490 | 6,187,217 |
| 2024-02-29 | 15.380 | 16.420 | 15.380 | 16.420 | 15.249 | 5,592,472 |
| 2024-02-28 | 16.510 | 16.660 | 15.580 | 15.580 | 14.469 | 6,374,791 |
| 2024-02-27 | 16.110 | 16.530 | 16.020 | 16.530 | 15.351 | 4,329,980 |
| 2024-02-26 | 16.100 | 16.390 | 15.920 | 16.240 | 15.082 | 5,470,704 |
| 2024-02-23 | 16.010 | 16.010 | 15.630 | 15.990 | 14.850 | 4,532,293 |
| 2024-02-22 | 15.860 | 16.030 | 15.620 | 15.920 | 14.785 | 3,634,746 |
| 2024-02-21 | 16.000 | 16.270 | 15.730 | 15.890 | 14.757 | 4,107,534 |
| 2024-02-20 | 15.670 | 16.000 | 15.460 | 15.920 | 14.785 | 4,441,600 |
| 2024-02-19 | 16.000 | 16.000 | 15.010 | 15.760 | 14.636 | 8,540,653 |
| 2024-02-08 | 15.230 | 16.600 | 15.230 | 15.760 | 14.636 | 10,633,710 |
| 2024-02-07 | 14.200 | 15.470 | 14.170 | 15.470 | 14.367 | 11,149,990 |
| 2024-02-06 | 12.780 | 14.270 | 12.780 | 14.250 | 13.234 | 7,999,501 |
| 2024-02-05 | 13.500 | 13.900 | 12.440 | 13.200 | 12.259 | 10,279,870 |
| 2024-02-02 | 13.890 | 14.150 | 13.190 | 13.630 | 12.658 | 8,028,348 |
| 2024-02-01 | 13.780 | 14.120 | 13.350 | 13.970 | 12.974 | 7,006,760 |
| 2024-01-31 | 14.550 | 14.690 | 13.840 | 13.930 | 12.937 | 6,758,319 |
| 2024-01-30 | 14.900 | 15.190 | 14.600 | 14.600 | 13.559 | 4,103,617 |
| 2024-01-29 | 15.670 | 15.810 | 15.070 | 15.190 | 14.107 | 4,205,264 |
| 2024-01-26 | 15.850 | 15.980 | 15.580 | 15.690 | 14.571 | 3,435,195 |
| 2024-01-25 | 15.410 | 16.000 | 15.210 | 15.890 | 14.757 | 4,365,464 |
| 2024-01-24 | 15.380 | 15.500 | 14.800 | 15.410 | 14.311 | 5,069,037 |
| 2024-01-23 | 15.280 | 15.310 | 14.910 | 15.240 | 14.153 | 6,166,995 |
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.