Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	14.580	15.280	14.550	15.100	14.673	8,552,496
2025-04-21	14.080	14.720	13.900	14.590	14.178	5,998,370
2025-04-18	13.860	14.120	13.760	14.000	13.604	2,300,100
2025-04-17	13.790	14.090	13.750	13.920	13.526	2,292,930
2025-04-16	14.080	14.110	13.680	13.910	13.517	3,125,090
2025-04-15	14.130	14.370	14.010	14.100	13.701	3,509,309
2025-04-14	14.330	14.450	14.050	14.120	13.721	4,398,070
2025-04-11	13.600	14.180	13.560	14.020	13.624	5,880,419
2025-04-10	13.560	14.040	13.560	13.770	13.381	9,222,570
2025-04-09	12.700	13.450	12.190	13.250	12.875	12,601,310
2025-04-08	13.700	13.800	12.480	13.150	12.778	17,570,109
2025-04-07	13.800	14.260	13.740	13.740	13.352	6,030,880
2025-04-03	15.480	15.640	15.250	15.270	14.838	7,352,602
2025-04-02	15.800	16.150	15.680	15.750	15.305	5,547,196
2025-04-01	15.970	16.070	15.720	15.830	15.382	8,895,480
2025-03-31	15.610	15.820	15.140	15.800	15.353	9,521,420
2025-03-28	15.400	15.990	15.300	15.660	15.217	9,383,600
2025-03-27	15.550	15.570	15.220	15.400	14.965	5,796,640
2025-03-26	15.580	15.740	15.520	15.580	15.140	4,182,934
2025-03-25	15.920	15.930	15.450	15.550	15.110	6,249,180
2025-03-24	15.940	16.050	15.550	15.940	15.489	9,097,262
2025-03-21	16.400	16.600	15.950	15.980	15.528	10,022,960
2025-03-20	16.770	16.880	16.520	16.550	16.082	9,975,669
2025-03-19	16.770	17.270	16.710	16.920	16.442	12,020,960
2025-03-18	16.840	16.910	16.700	16.790	16.315	8,162,626
2025-03-17	17.250	17.360	16.780	16.850	16.374	13,051,640
2025-03-14	17.050	17.300	16.800	17.220	16.733	15,362,610
2025-03-13	17.300	17.320	16.640	16.880	16.403	16,728,770
2025-03-12	17.160	18.090	16.600	17.440	16.947	31,630,730
2025-03-11	16.200	17.610	15.920	17.050	16.568	32,841,590
2025-03-10	15.980	16.200	15.810	16.190	15.732	8,170,722
2025-03-07	15.900	16.240	15.750	16.020	15.567	10,936,350
2025-03-06	15.730	15.930	15.630	15.920	15.470	7,395,740
2025-03-05	15.600	15.710	15.370	15.620	15.178	5,345,340
2025-03-04	15.150	15.700	15.100	15.600	15.159	6,778,610
2025-03-03	15.260	15.500	15.070	15.300	14.867	7,259,440
2025-02-28	15.870	15.960	15.080	15.180	14.751	8,824,790
2025-02-27	15.970	16.150	15.640	16.030	15.577	10,082,530
2025-02-26	16.060	16.200	15.960	16.070	15.616	7,946,632
2025-02-25	15.970	16.300	15.730	16.060	15.606	9,173,830
2025-02-24	16.120	16.330	15.860	16.170	15.713	11,141,970
2025-02-21	16.170	16.450	16.020	16.190	15.732	13,776,400
2025-02-20	15.820	16.250	15.810	16.110	15.655	13,733,540
2025-02-19	15.490	15.820	15.440	15.820	15.373	7,401,019
2025-02-18	15.850	15.980	15.360	15.440	15.004	9,430,040
2025-02-17	15.780	16.100	15.580	15.830	15.382	10,376,750
2025-02-14	15.580	15.790	15.550	15.670	15.227	7,575,544
2025-02-13	16.000	16.050	15.640	15.650	15.208	12,905,050
2025-02-12	15.700	16.240	15.570	16.130	15.674	17,631,699
2025-02-11	15.680	16.080	15.370	15.900	15.451	19,666,840
2025-02-10	15.060	15.520	15.020	15.440	15.004	13,489,620
2025-02-07	15.120	15.320	14.860	15.040	14.615	11,125,620
2025-02-06	14.500	15.110	14.410	15.090	14.663	9,012,831
2025-02-05	14.370	14.630	14.350	14.520	14.110	6,618,374
2025-01-27	14.600	14.700	14.250	14.280	13.876	5,890,243
2025-01-24	14.200	14.570	14.130	14.530	14.119	6,476,325
2025-01-23	14.550	14.710	14.250	14.260	13.857	8,931,446
2025-01-22	14.560	14.660	14.330	14.410	14.003	6,933,460
2025-01-21	14.580	14.850	14.490	14.670	14.255	9,266,000
2025-01-20	14.070	14.610	14.020	14.480	14.071	13,098,310

← NewerPage 7 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.