Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	22.250	22.440	20.290	20.290	20.290	18,730,295
2026-07-16	22.380	23.130	22.010	22.540	22.540	16,347,070
2026-07-15	21.760	22.960	21.660	22.680	22.680	16,773,199
2026-07-14	21.100	21.690	20.430	21.440	21.440	16,547,150
2026-07-13	22.490	22.750	21.100	21.200	21.200	13,901,420
2026-07-10	23.230	24.380	22.480	22.500	22.500	25,500,742
2026-07-09	21.550	23.210	21.250	22.900	22.900	17,394,588
2026-07-08	22.820	22.980	21.550	21.590	21.590	13,593,776
2026-07-07	22.340	23.220	22.160	22.800	22.800	14,106,448
2026-07-06	23.780	23.820	22.440	22.490	22.490	17,854,332
2026-07-03	24.050	24.420	23.400	23.820	23.820	20,178,580
2026-07-02	24.760	25.850	23.810	23.850	23.850	26,735,008
2026-07-01	24.750	26.550	24.550	25.280	25.280	27,506,740
2026-06-30	23.400	24.800	23.070	24.660	24.660	21,738,191
2026-06-29	24.680	25.020	22.840	23.360	23.360	33,626,375
2026-06-26	24.290	25.840	23.920	25.000	25.000	34,436,992
2026-06-25	23.200	24.600	22.910	24.600	24.600	33,854,914
2026-06-24	22.530	23.650	22.410	23.650	23.650	29,255,889
2026-06-23	22.320	23.360	22.300	22.700	22.700	23,551,012
2026-06-22	21.640	22.860	21.550	22.860	22.860	29,188,744
2026-06-18	21.830	22.020	21.030	21.630	21.630	24,260,930
2026-06-17	21.510	22.000	21.300	21.850	21.850	20,773,760
2026-06-16	21.400	21.720	21.010	21.440	21.440	15,247,850
2026-06-15	21.010	21.750	20.980	21.650	21.650	18,822,359
2026-06-12	21.210	22.000	20.760	20.910	20.910	12,869,980
2026-06-11	21.100	21.660	20.550	21.080	21.080	12,324,760
2026-06-10	21.610	22.000	21.000	21.300	21.300	13,509,060
2026-06-09	21.970	22.180	21.420	21.850	21.850	12,992,795
2026-06-08	21.830	22.820	21.560	21.850	21.850	17,301,557
2026-06-05	22.610	22.970	22.200	22.510	22.510	22,646,410
2026-06-04	22.210	23.060	22.090	22.600	22.600	23,190,471
2026-06-03	21.600	22.890	21.590	22.460	22.460	33,521,391
2026-06-02	21.380	22.080	20.680	22.060	22.060	34,873,641
2026-06-01	19.070	20.970	18.980	20.970	20.970	17,395,141
2026-05-29	19.870	20.080	18.980	19.060	19.060	11,618,420
2026-05-28	20.200	20.270	19.300	19.870	19.870	13,368,900
2026-05-27	20.690	20.920	20.210	20.290	20.290	10,422,860
2026-05-26	21.000	21.000	20.270	20.700	20.700	11,305,350
2026-05-25	20.610	21.000	20.490	20.990	20.990	11,383,490
2026-05-22	20.030	20.700	19.700	20.590	20.590	12,210,440
2026-05-21	21.170	21.520	20.090	20.120	19.890	16,240,530
2026-05-20	20.800	20.930	20.500	20.750	20.513	7,433,797
2026-05-19	20.570	21.070	20.500	20.970	20.730	8,638,925
2026-05-18	20.500	20.950	20.350	20.670	20.434	9,048,988
2026-05-15	20.910	21.080	20.460	20.690	20.454	11,712,670
2026-05-14	21.180	21.470	20.750	20.800	20.562	9,825,771
2026-05-13	20.250	21.290	20.070	21.280	21.037	13,084,510
2026-05-12	20.750	20.830	20.270	20.360	20.127	10,550,950
2026-05-11	21.300	21.350	20.700	20.830	20.592	14,568,550
2026-05-08	21.010	21.290	20.700	21.240	20.997	11,625,650
2026-05-07	20.440	21.210	20.440	21.070	20.829	17,730,160
2026-05-06	19.380	21.050	19.310	20.390	20.157	24,386,359
2026-04-30	18.910	19.450	18.540	19.210	18.990	14,470,540
2026-04-29	18.980	19.170	18.800	18.980	18.763	10,227,550
2026-04-28	19.440	19.510	18.980	19.070	18.852	7,939,824
2026-04-27	19.330	19.840	19.060	19.550	19.327	7,854,420
2026-04-24	19.430	19.570	19.000	19.320	19.099	7,447,551
2026-04-23	20.250	20.260	19.420	19.540	19.317	10,482,350
2026-04-22	19.960	20.320	19.810	20.220	19.989	8,281,927
2026-04-21	19.900	20.240	19.550	20.120	19.890	12,170,890

← NewerPage 2 of 21 · 1,215 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.