Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	19.920	20.290	19.880	19.950	19.722	11,177,690
2026-04-17	20.110	20.270	19.860	19.980	19.752	9,944,823
2026-04-16	19.990	20.310	19.760	20.110	19.880	14,283,890
2026-04-15	19.710	20.080	19.630	19.880	19.653	12,379,130
2026-04-14	19.740	19.780	19.260	19.650	19.425	11,281,070
2026-04-13	20.010	20.100	19.250	19.540	19.317	17,061,131
2026-04-10	20.040	20.370	19.950	20.010	19.781	8,050,879
2026-04-09	20.000	20.170	19.850	19.970	19.742	7,294,525
2026-04-08	19.470	20.200	19.470	20.200	19.969	8,700,200
2026-04-07	19.340	19.400	18.900	19.100	18.882	6,338,474
2026-04-03	19.680	19.900	18.780	19.160	18.941	9,364,773
2026-04-02	19.430	20.090	19.280	19.660	19.435	9,933,665
2026-04-01	19.400	19.600	19.300	19.500	19.277	6,226,867
2026-03-31	19.390	19.600	18.980	18.980	18.763	6,026,844
2026-03-30	18.880	19.750	18.870	19.440	19.218	7,751,900
2026-03-27	18.810	19.400	18.720	19.200	18.981	8,434,172
2026-03-26	19.340	19.610	18.920	19.060	18.842	6,020,650
2026-03-25	19.430	19.580	19.180	19.340	19.119	7,046,263
2026-03-24	19.100	19.380	18.680	19.340	19.119	8,809,020
2026-03-23	19.830	19.940	18.590	18.790	18.575	12,891,780
2026-03-20	21.210	21.280	20.200	20.210	19.979	7,443,810
2026-03-19	21.550	21.550	20.860	20.970	20.730	7,527,400
2026-03-18	21.390	21.710	21.150	21.640	21.393	6,458,399
2026-03-17	22.140	22.200	21.180	21.190	20.948	7,901,255
2026-03-16	21.990	22.120	21.600	22.100	21.847	7,693,293
2026-03-13	22.600	22.600	21.900	21.910	21.660	9,685,593
2026-03-12	22.830	22.850	22.390	22.710	22.450	8,477,360
2026-03-11	22.500	23.290	22.500	22.910	22.648	15,626,440
2026-03-10	22.300	22.840	22.000	22.640	22.381	12,455,690
2026-03-09	21.670	22.150	21.220	21.900	21.650	14,208,370
2026-03-06	22.350	22.520	22.010	22.150	21.897	11,945,720
2026-03-05	22.940	23.000	22.330	22.500	22.243	14,075,930
2026-03-04	22.540	23.020	22.330	22.510	22.253	16,008,050
2026-03-03	23.630	24.300	22.800	22.840	22.579	24,158,230
2026-03-02	23.120	23.500	22.700	23.190	22.925	20,391,230
2026-02-27	22.520	23.750	22.460	23.530	23.261	19,367,971
2026-02-26	22.000	22.940	21.880	22.760	22.500	17,036,500
2026-02-25	21.590	22.280	21.590	22.070	21.818	14,090,080
2026-02-24	21.930	21.990	21.370	21.570	21.323	12,490,150
2026-02-13	21.790	22.020	21.680	21.690	21.442	11,938,540
2026-02-12	21.210	22.280	21.160	21.910	21.660	20,212,430
2026-02-11	21.340	21.500	21.130	21.260	21.017	12,461,900
2026-02-10	21.100	21.520	20.900	21.340	21.096	17,864,539
2026-02-09	20.530	21.290	20.380	21.100	20.859	18,946,570
2026-02-06	20.040	20.530	19.910	20.320	20.088	9,829,175
2026-02-05	20.140	20.370	20.010	20.140	19.910	8,589,470
2026-02-04	20.150	20.690	19.950	20.500	20.266	11,951,080
2026-02-03	20.030	20.280	19.930	20.270	20.038	9,508,650
2026-02-02	19.890	20.330	19.800	19.820	19.593	12,815,180
2026-01-30	20.200	20.300	19.600	20.040	19.811	13,711,030
2026-01-29	20.240	21.050	20.000	20.410	20.177	18,889,270
2026-01-28	20.560	20.620	20.150	20.250	20.019	10,480,050
2026-01-27	20.310	20.740	19.850	20.620	20.384	15,228,400
2026-01-26	20.850	20.980	20.180	20.380	20.147	17,345,250
2026-01-23	20.510	21.000	20.410	20.910	20.671	17,531,430
2026-01-22	20.420	20.640	20.270	20.430	20.197	12,427,470
2026-01-21	19.980	20.600	19.820	20.400	20.167	14,043,380
2026-01-20	20.350	20.500	19.900	20.100	19.870	15,022,150
2026-01-19	20.300	20.560	20.110	20.350	20.117	14,168,450
2026-01-16	20.610	20.710	20.050	20.240	20.009	18,854,250

← NewerPage 3 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.