Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.100	20.540	19.900	20.320	20.320	6,317,786
2026-10-16	20.960	21.020	20.030	20.230	20.230	7,867,353
2026-10-15	20.500	21.000	20.410	20.500	20.500	7,120,210
2026-10-14	21.180	21.700	20.830	21.250	21.250	7,204,566
2026-10-13	20.630	21.480	20.220	21.210	21.210	8,134,871
2026-10-12	21.700	21.800	20.890	20.990	20.990	8,635,509
2026-10-09	21.340	21.840	21.100	21.690	21.690	15,586,470
2026-10-08	22.200	22.620	21.220	21.430	21.430	11,423,100
2026-09-30	22.800	22.800	22.150	22.200	22.200	7,621,484
2026-09-29	22.200	22.720	22.000	22.500	22.500	8,117,250
2026-09-28	22.870	23.080	21.760	22.120	22.120	12,910,591
2026-09-24	24.520	24.520	22.980	23.020	23.020	14,047,869
2026-09-23	24.830	25.130	24.510	24.580	24.580	9,566,051
2026-09-22	24.800	25.380	24.710	24.980	24.980	12,980,832
2026-09-21	24.480	24.870	24.470	24.800	24.800	12,459,273
2026-09-18	24.600	24.850	24.470	24.550	24.550	11,758,278
2026-09-17	24.450	24.780	24.270	24.430	24.430	11,750,770
2026-09-16	24.160	24.770	24.090	24.660	24.660	15,690,360
2026-09-15	24.600	24.790	24.120	24.190	24.190	14,367,623
2026-09-14	23.300	24.700	22.500	24.540	24.540	25,734,166
2026-09-11	22.970	23.810	22.420	23.510	23.510	20,261,488
2026-09-10	22.650	23.850	22.360	23.090	23.090	15,756,397
2026-09-09	23.160	23.250	22.620	22.710	22.710	8,910,980
2026-09-08	23.140	23.340	22.850	23.070	23.070	9,553,853
2026-09-07	23.500	23.630	22.800	23.120	23.120	11,202,545
2026-09-04	23.680	24.110	23.190	23.330	23.330	12,022,951
2026-09-03	23.740	24.400	23.350	23.630	23.630	13,606,479
2026-09-02	22.880	23.800	21.900	23.750	23.750	19,669,416
2026-09-01	23.470	23.480	23.100	23.110	23.110	9,576,006
2026-08-31	22.970	23.490	22.800	23.430	23.430	8,763,511
2026-08-28	23.530	23.930	23.100	23.200	23.200	13,330,160
2026-08-27	22.990	23.660	22.700	23.560	23.560	15,500,733
2026-08-26	22.750	24.500	22.500	23.000	23.000	18,145,312
2026-08-25	21.940	22.700	21.570	22.520	22.520	9,424,185
2026-08-24	22.580	22.980	21.610	22.170	22.170	11,955,552
2026-08-21	22.000	22.550	21.760	22.360	22.360	10,495,887
2026-08-20	22.600	22.800	22.050	22.190	22.190	10,292,187
2026-08-19	23.300	23.750	22.290	22.390	22.390	16,577,617
2026-08-18	24.090	24.860	23.460	23.760	23.760	23,334,861
2026-08-17	23.400	24.240	23.080	24.100	24.100	15,193,359
2026-08-14	23.000	24.490	23.000	23.410	23.410	16,951,123
2026-08-13	23.390	23.800	23.090	23.100	23.100	12,246,848
2026-08-12	23.440	23.640	23.290	23.390	23.390	10,211,860
2026-08-11	23.000	23.980	22.980	23.650	23.650	15,713,188
2026-08-10	23.500	23.680	22.980	23.210	23.210	13,189,083
2026-08-07	23.140	23.840	22.650	23.630	23.630	16,469,355
2026-08-06	23.190	23.770	22.980	23.140	23.140	14,399,591
2026-08-05	22.530	23.700	22.380	23.480	23.480	18,169,953
2026-08-04	22.050	22.790	21.720	22.750	22.750	13,596,584
2026-08-03	21.710	22.020	21.420	21.990	21.990	9,984,385
2026-07-31	22.100	22.400	21.680	21.870	21.870	12,271,824
2026-07-30	22.500	22.680	21.400	21.440	21.440	13,769,301
2026-07-29	22.010	22.850	21.130	22.800	22.800	23,895,332
2026-07-28	22.610	23.340	22.310	22.360	22.360	29,080,416
2026-07-27	20.900	22.830	20.800	22.830	22.830	17,397,252
2026-07-24	20.150	21.530	19.960	20.750	20.750	12,306,938
2026-07-23	20.050	20.830	20.000	20.420	20.420	8,941,696
2026-07-22	19.830	20.750	19.680	20.110	20.110	11,805,785
2026-07-21	18.570	20.220	18.000	19.930	19.930	17,141,963
2026-07-20	20.000	20.190	18.260	18.760	18.760	21,605,590

Page 1 of 1 · 60 trading days

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.