Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	14.070	14.610	14.020	14.480	14.071	13,098,310
2025-01-17	13.880	14.070	13.820	13.960	13.565	6,100,850
2025-01-16	14.000	14.210	13.850	13.960	13.565	8,508,074
2025-01-15	13.990	14.050	13.740	13.790	13.400	7,054,590
2025-01-14	13.360	14.080	13.360	13.990	13.595	13,360,940
2025-01-13	13.200	13.460	13.030	13.340	12.963	6,292,770
2025-01-10	13.930	14.080	13.400	13.400	13.021	10,163,400
2025-01-09	14.090	14.300	13.850	13.890	13.497	9,123,294
2025-01-08	13.980	14.280	13.520	14.090	13.692	12,144,220
2025-01-07	13.510	14.050	13.510	13.970	13.575	11,487,770
2025-01-06	13.690	13.950	13.350	13.510	13.128	11,456,100
2025-01-03	14.750	14.870	13.870	13.910	13.517	18,222,180
2025-01-02	15.430	15.860	14.560	14.730	14.314	19,462,641
2024-12-31	16.290	16.300	15.650	15.660	15.217	16,614,801
2024-12-30	16.250	16.650	15.790	16.330	15.868	24,491,430
2024-12-27	16.000	16.290	15.700	16.290	15.829	23,334,100
2024-12-26	15.400	16.080	15.240	16.060	15.606	24,159,211
2024-12-25	15.860	16.140	15.470	15.640	15.198	25,667,730
2024-12-24	15.160	15.790	15.010	15.550	15.110	22,444,980
2024-12-23	15.970	16.180	15.140	15.150	14.722	25,399,109
2024-12-20	15.830	16.430	15.570	15.970	15.519	39,104,219
2024-12-19	16.800	17.710	16.200	16.320	15.859	62,048,887
2024-12-18	14.740	16.100	14.600	16.100	15.645	16,389,350
2024-12-17	15.050	15.050	14.420	14.640	14.226	10,632,310
2024-12-16	14.870	15.370	14.590	15.020	14.595	14,209,040
2024-12-13	15.070	15.220	14.870	14.870	14.450	9,295,360
2024-12-12	15.370	15.370	14.940	15.140	14.712	12,353,650
2024-12-11	14.700	15.370	14.620	15.280	14.848	15,824,480
2024-12-10	14.810	15.180	14.660	14.750	14.333	17,802,029
2024-12-09	14.440	14.640	14.320	14.470	14.061	7,655,435
2024-12-06	14.600	14.650	14.360	14.490	14.080	9,961,349
2024-12-05	14.250	14.930	14.250	14.590	14.178	12,160,350
2024-12-04	14.650	14.670	14.210	14.300	13.896	13,627,240
2024-12-03	14.550	15.050	14.270	14.790	14.372	19,805,480
2024-12-02	14.040	14.500	14.030	14.490	14.080	14,244,960
2024-11-29	13.900	14.120	13.640	14.050	13.653	10,802,900
2024-11-28	14.160	14.190	13.950	14.010	13.614	8,317,277
2024-11-27	13.790	14.180	13.390	14.180	13.779	10,572,170
2024-11-26	13.790	14.350	13.700	13.930	13.536	13,011,750
2024-11-25	13.890	14.030	13.480	13.790	13.400	7,811,276
2024-11-22	14.110	14.550	13.790	13.830	13.439	14,675,250
2024-11-21	14.200	14.230	13.910	14.110	13.711	6,904,500
2024-11-20	13.960	14.240	13.860	14.240	13.837	10,090,580
2024-11-19	13.580	14.150	13.560	14.010	13.614	9,326,650
2024-11-18	13.940	14.090	13.400	13.520	13.138	8,993,240
2024-11-15	13.730	14.050	13.680	13.700	13.313	7,398,470
2024-11-14	14.140	14.350	13.740	13.800	13.410	8,216,490
2024-11-13	14.180	14.240	13.830	14.130	13.731	8,220,734
2024-11-12	14.300	14.620	14.030	14.190	13.789	12,407,740
2024-11-11	13.920	14.270	13.860	14.240	13.837	11,674,630
2024-11-08	14.120	14.300	13.850	14.020	13.624	13,707,100
2024-11-07	13.640	13.930	13.600	13.930	13.536	9,146,617
2024-11-06	13.730	13.960	13.550	13.700	13.313	11,702,280
2024-11-05	13.340	13.770	13.190	13.730	13.342	12,562,990
2024-11-04	12.740	13.620	12.720	13.310	12.934	11,319,230
2024-11-01	13.130	13.130	12.650	12.700	12.341	10,719,270
2024-10-31	13.260	13.340	13.000	13.170	12.798	8,494,830
2024-10-30	13.280	13.550	13.100	13.260	12.885	9,028,860
2024-10-29	13.770	13.800	13.420	13.450	13.070	7,758,570
2024-10-28	13.680	13.760	13.520	13.720	13.332	7,017,180

← NewerPage 8 of 21 · 1,216 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.