Xiamen Intretech Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 20.990 | 21.250 | 20.300 | 20.450 | 20.450 | 5,875,427 |
| 2026-10-21 | 20.880 | 21.400 | 20.880 | 21.100 | 21.100 | 5,532,400 |
| 2026-10-20 | 20.070 | 20.900 | 20.060 | 20.800 | 20.800 | 6,201,597 |
| 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 |
Page 1 of 1 · 17 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.