Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	19.110	19.550	19.080	19.480	19.257	15,714,260
2025-10-20	18.820	19.310	18.760	18.990	18.773	16,299,160
2025-10-17	19.240	19.290	18.430	18.460	18.249	14,564,820
2025-10-16	19.360	19.480	19.200	19.330	19.109	11,655,340
2025-10-15	19.190	19.610	18.800	19.610	19.386	16,549,211
2025-10-14	19.980	20.260	19.020	19.100	18.882	23,870,270
2025-10-13	19.230	19.930	19.230	19.780	19.554	24,207,109
2025-10-10	20.100	20.990	19.640	20.500	20.266	39,992,379
2025-10-09	20.780	20.790	20.100	20.240	20.009	32,802,398
2025-09-30	20.680	20.730	19.950	20.090	19.860	53,152,078
2025-09-29	20.430	20.740	20.240	20.740	20.503	75,720,305
2025-09-26	19.590	19.710	18.850	18.850	18.635	38,809,230
2025-09-25	20.200	21.250	19.760	19.920	19.692	63,486,391
2025-09-24	22.500	23.670	21.100	21.250	21.007	87,526,812
2025-09-23	21.520	21.520	20.090	21.520	21.274	80,338,359
2025-09-22	19.560	19.560	19.470	19.560	19.336	10,682,830
2025-09-19	17.730	17.990	17.540	17.780	17.577	6,133,048
2025-09-18	17.900	18.190	17.430	17.610	17.409	8,456,240
2025-09-17	17.800	18.000	17.700	17.890	17.686	4,973,969
2025-09-16	17.650	17.850	17.480	17.800	17.597	4,418,339
2025-09-15	17.650	17.720	17.510	17.570	17.369	4,071,254
2025-09-12	17.680	17.890	17.550	17.600	17.399	4,120,790
2025-09-11	17.310	17.660	17.160	17.650	17.448	4,740,489
2025-09-10	17.420	17.660	17.300	17.310	17.112	3,935,746
2025-09-09	17.880	17.940	17.360	17.440	17.241	4,209,152
2025-09-08	17.780	17.960	17.590	17.840	17.636	5,013,140
2025-09-05	17.110	17.690	16.990	17.670	17.468	6,169,720
2025-09-04	17.630	17.850	16.820	17.080	16.885	8,164,289
2025-09-03	18.240	18.240	17.580	17.630	17.429	5,941,849
2025-09-02	18.500	18.500	17.860	18.100	17.893	10,891,720
2025-09-01	18.640	18.750	18.420	18.510	18.298	8,803,846
2025-08-29	19.010	19.050	18.600	18.650	18.437	9,615,047
2025-08-28	18.860	18.990	18.230	18.930	18.714	18,655,320
2025-08-27	18.820	19.160	18.660	18.970	18.753	19,514,510
2025-08-26	18.570	18.930	18.410	18.800	18.585	12,433,660
2025-08-25	18.680	18.800	18.390	18.610	18.397	10,991,390
2025-08-22	18.620	18.680	18.340	18.560	18.348	10,030,900
2025-08-21	18.810	18.900	18.430	18.560	18.348	12,501,780
2025-08-20	18.490	18.830	18.280	18.800	18.585	11,749,790
2025-08-19	19.010	19.020	18.360	18.510	18.298	21,184,000
2025-08-18	19.440	19.490	18.900	19.110	18.892	21,856,949
2025-08-15	18.930	19.440	18.830	19.400	19.178	15,323,070
2025-08-14	18.800	19.470	18.480	18.900	18.684	16,232,170
2025-08-13	18.590	18.870	18.450	18.860	18.644	8,652,905
2025-08-12	18.500	18.980	18.420	18.590	18.378	10,092,710
2025-08-11	17.870	18.550	17.770	18.520	18.308	14,539,820
2025-08-08	19.250	19.360	17.990	18.030	17.824	23,477,480
2025-08-07	18.570	18.780	18.310	18.740	18.526	9,262,010
2025-08-06	18.480	18.740	18.370	18.460	18.249	7,563,389
2025-08-05	18.110	18.600	18.030	18.510	18.298	7,938,694
2025-08-04	17.930	18.140	17.840	18.130	17.923	5,130,760
2025-08-01	18.010	18.210	17.820	18.050	17.844	7,222,810
2025-07-31	18.510	18.580	17.960	18.060	17.854	10,719,590
2025-07-30	18.380	19.110	18.290	18.560	18.348	17,407,789
2025-07-29	17.520	18.600	17.370	18.530	18.318	18,939,020
2025-07-28	17.250	17.610	17.040	17.530	17.330	7,512,891
2025-07-25	17.000	17.290	16.950	17.260	17.063	6,149,820
2025-07-24	16.880	17.020	16.840	16.960	16.766	3,886,740
2025-07-23	17.010	17.080	16.850	16.880	16.687	5,355,880
2025-07-22	17.100	17.200	16.910	17.050	16.855	5,237,190

← NewerPage 5 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.