Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	17.050	17.210	16.960	17.080	16.885	5,568,920
2025-07-18	17.200	17.230	16.900	17.040	16.845	5,330,780
2025-07-17	16.880	17.110	16.800	17.100	16.905	6,030,493
2025-07-16	16.820	16.920	16.740	16.830	16.638	4,616,020
2025-07-15	16.730	16.880	16.510	16.820	16.628	5,286,464
2025-07-14	16.630	16.820	16.570	16.760	16.568	4,861,430
2025-07-11	16.650	16.730	16.570	16.660	16.470	5,050,790
2025-07-10	16.800	16.830	16.500	16.660	16.470	5,577,266
2025-07-09	16.930	17.010	16.760	16.820	16.628	6,106,473
2025-07-08	16.880	17.020	16.820	16.880	16.687	6,090,100
2025-07-07	16.960	16.960	16.700	16.870	16.677	6,673,800
2025-07-04	17.560	17.670	16.990	17.080	16.885	9,317,710
2025-07-03	17.310	17.470	17.070	17.340	17.142	8,983,360
2025-07-02	17.800	17.830	17.400	17.610	17.112	11,453,870
2025-07-01	17.800	18.200	17.300	17.940	17.433	21,477,760
2025-06-30	17.010	18.250	16.750	17.980	17.472	26,027,580
2025-06-27	16.300	16.860	16.150	16.680	16.208	7,630,780
2025-06-26	16.270	16.410	16.180	16.240	15.781	4,725,300
2025-06-25	16.180	16.320	16.040	16.300	15.839	5,717,261
2025-06-24	15.610	16.100	15.610	16.030	15.577	5,856,689
2025-06-23	15.480	15.640	15.300	15.510	15.072	4,780,949
2025-06-20	15.670	15.800	15.450	15.480	15.042	5,133,357
2025-06-19	16.060	16.200	15.550	15.650	15.208	6,392,253
2025-06-18	16.500	16.500	16.000	16.130	15.674	9,429,230
2025-06-17	16.490	16.850	16.190	16.540	16.072	18,245,980
2025-06-16	15.630	15.990	15.590	15.830	15.382	4,717,940
2025-06-13	16.120	16.200	15.490	15.620	15.178	7,495,675
2025-06-12	16.250	16.450	16.140	16.160	15.703	4,407,670
2025-06-11	16.380	16.480	16.180	16.220	15.761	4,871,760
2025-06-10	16.700	16.910	16.230	16.370	15.907	9,369,470
2025-06-09	16.520	16.770	16.380	16.690	16.218	7,919,396
2025-06-06	16.690	16.870	16.250	16.350	15.888	13,021,370
2025-06-05	16.190	17.720	16.150	16.910	16.432	20,521,240
2025-06-04	16.120	16.220	15.960	16.110	15.655	5,225,024
2025-06-03	16.110	16.320	16.010	16.150	15.693	3,804,470
2025-05-30	16.490	16.490	16.130	16.160	15.703	2,750,002
2025-05-29	15.950	16.570	15.910	16.480	16.014	5,273,530
2025-05-28	15.940	16.090	15.890	16.000	15.548	2,501,308
2025-05-27	16.100	16.170	15.800	15.880	15.431	3,286,216
2025-05-26	16.160	16.280	15.950	16.100	15.645	2,752,510
2025-05-23	16.260	16.380	16.050	16.070	15.616	3,274,130
2025-05-22	16.300	16.440	16.150	16.270	15.810	2,817,680
2025-05-21	16.300	16.390	16.150	16.300	15.839	3,220,840
2025-05-20	16.450	16.520	16.220	16.300	15.839	4,263,380
2025-05-19	16.400	16.550	16.110	16.510	16.043	3,909,903
2025-05-16	16.220	16.500	16.220	16.340	15.878	3,316,183
2025-05-15	16.300	16.380	16.180	16.260	15.800	3,727,839
2025-05-14	16.540	16.660	16.290	16.350	15.888	4,593,300
2025-05-13	16.700	16.750	16.420	16.590	16.121	4,923,253
2025-05-12	16.600	16.720	16.370	16.520	16.053	4,862,520
2025-05-09	16.410	16.560	16.270	16.460	15.995	5,217,110
2025-05-08	16.340	16.850	16.230	16.470	16.004	7,632,235
2025-05-07	16.400	16.780	16.200	16.330	15.868	9,355,235
2025-05-06	15.600	16.410	15.550	16.310	15.849	10,532,510
2025-04-30	15.210	15.460	15.200	15.290	14.858	3,508,336
2025-04-29	15.230	15.520	15.160	15.210	14.780	4,371,286
2025-04-28	15.560	15.650	15.240	15.290	14.858	4,518,130
2025-04-25	15.130	15.870	14.910	15.560	15.120	8,111,890
2025-04-24	15.310	15.310	15.060	15.170	14.741	3,672,370
2025-04-23	15.220	15.430	15.080	15.290	14.858	6,273,340

← NewerPage 6 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.