Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.460	20.920	20.310	20.550	20.315	23,554,920
2026-01-14	21.050	21.630	20.560	20.830	20.592	43,302,594
2026-01-13	22.540	22.540	21.020	21.430	21.185	45,781,230
2026-01-12	20.930	21.900	20.630	21.840	21.590	57,021,102
2026-01-09	20.610	20.980	20.310	20.700	20.463	53,911,539
2026-01-08	19.560	20.670	19.200	20.080	19.851	57,863,207
2026-01-07	21.770	21.770	19.900	19.920	19.692	84,364,516
2026-01-06	20.490	20.490	20.010	20.490	20.256	22,845,430
2026-01-05	17.820	18.630	17.810	18.630	18.417	23,399,170
2025-12-31	17.250	17.260	16.940	16.940	16.746	10,901,170
2025-12-30	17.130	17.350	16.930	17.270	17.073	9,803,763
2025-12-29	17.280	17.390	17.130	17.170	16.974	9,052,576
2025-12-26	17.510	17.540	17.100	17.270	17.073	11,365,170
2025-12-25	17.000	17.320	16.970	17.280	17.083	10,498,010
2025-12-24	16.900	17.170	16.860	17.100	16.905	9,077,977
2025-12-23	17.200	17.260	16.930	17.000	16.806	9,954,815
2025-12-22	17.200	17.340	17.100	17.240	17.043	8,910,835
2025-12-19	17.080	17.280	16.900	17.160	16.964	10,484,020
2025-12-18	16.980	17.260	16.770	16.890	16.697	11,323,500
2025-12-17	16.930	17.180	16.630	17.150	16.954	15,523,290
2025-12-16	17.870	17.950	16.910	16.990	16.796	21,808,600
2025-12-15	18.790	18.790	17.960	17.980	17.775	24,274,570
2025-12-12	19.790	19.790	19.000	19.040	18.822	30,226,801
2025-12-11	19.680	20.500	19.340	19.810	19.584	33,626,672
2025-12-10	19.810	21.290	19.740	19.870	19.643	53,892,328
2025-12-09	19.070	20.500	18.900	20.220	19.989	51,171,238
2025-12-08	18.680	19.380	18.450	19.280	19.060	39,419,551
2025-12-05	20.000	20.000	18.440	18.930	18.714	45,636,141
2025-12-04	18.090	19.650	18.010	19.650	19.425	37,936,301
2025-12-03	18.600	18.630	17.730	17.860	17.656	16,381,270
2025-12-02	18.290	18.680	18.180	18.460	18.249	11,562,520
2025-12-01	18.110	18.490	17.980	18.420	18.209	10,096,090
2025-11-28	18.200	18.260	17.670	18.180	17.972	11,592,010
2025-11-27	17.930	18.550	17.800	18.240	18.032	13,156,960
2025-11-26	17.990	18.500	17.710	17.910	17.705	11,387,220
2025-11-25	17.860	18.550	17.860	18.150	17.943	16,775,199
2025-11-24	18.970	19.100	17.310	17.670	17.468	25,619,131
2025-11-21	18.850	19.440	18.610	18.840	18.625	29,723,631
2025-11-20	18.430	19.330	18.250	19.020	18.803	20,593,721
2025-11-19	18.800	18.970	18.180	18.270	18.061	11,966,040
2025-11-18	18.770	19.110	18.620	18.890	18.674	13,162,960
2025-11-17	18.840	19.140	18.460	18.940	18.724	18,409,330
2025-11-14	18.600	19.200	18.580	18.860	18.644	26,772,330
2025-11-13	18.300	18.360	18.110	18.250	18.041	7,871,481
2025-11-12	18.240	18.380	18.060	18.260	18.051	8,616,420
2025-11-11	18.350	18.370	18.190	18.240	18.032	8,189,426
2025-11-10	18.330	18.410	18.080	18.220	18.012	7,916,033
2025-11-07	18.500	18.700	18.330	18.330	18.121	10,240,240
2025-11-06	18.800	18.890	18.570	18.720	18.506	9,097,800
2025-11-05	18.580	18.890	18.510	18.770	18.555	8,725,834
2025-11-04	19.290	19.320	18.750	18.880	18.664	11,337,750
2025-11-03	19.510	19.560	18.960	19.380	19.159	15,879,720
2025-10-31	20.650	20.680	19.760	19.790	19.564	23,156,289
2025-10-30	20.120	20.350	19.860	20.030	19.801	14,744,060
2025-10-29	20.400	20.550	19.960	20.220	19.989	13,605,890
2025-10-28	20.200	20.340	20.040	20.110	19.880	14,172,310
2025-10-27	20.110	20.450	20.030	20.300	20.068	19,021,490
2025-10-24	19.510	20.220	19.500	20.070	19.841	19,139,551
2025-10-23	19.200	19.600	19.140	19.510	19.287	12,602,910
2025-10-22	19.370	19.430	19.180	19.260	19.040	7,972,202

← NewerPage 4 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.