Xiamen ITG Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.560 | 5.670 | 5.550 | 5.630 | 5.630 | 12,493,035 |
| 2026-10-16 | 5.580 | 5.660 | 5.570 | 5.620 | 5.620 | 12,703,000 |
| 2026-10-15 | 5.650 | 5.670 | 5.550 | 5.550 | 5.550 | 16,994,028 |
| 2026-10-14 | 5.690 | 5.740 | 5.680 | 5.680 | 5.680 | 12,251,223 |
| 2026-10-13 | 5.750 | 5.800 | 5.700 | 5.700 | 5.700 | 17,475,533 |
| 2026-10-12 | 5.810 | 5.840 | 5.750 | 5.770 | 5.770 | 13,272,148 |
| 2026-10-09 | 5.680 | 5.800 | 5.650 | 5.790 | 5.790 | 19,960,228 |
| 2026-10-08 | 5.690 | 5.750 | 5.660 | 5.690 | 5.690 | 15,182,354 |
| 2026-09-30 | 5.700 | 5.730 | 5.650 | 5.680 | 5.680 | 16,936,325 |
| 2026-09-29 | 5.710 | 5.780 | 5.670 | 5.690 | 5.690 | 23,929,353 |
| 2026-09-28 | 5.840 | 5.850 | 5.650 | 5.760 | 5.760 | 50,539,058 |
| 2026-09-24 | 5.780 | 6.020 | 5.770 | 6.020 | 6.020 | 53,933,331 |
| 2026-09-23 | 5.810 | 5.900 | 5.740 | 5.800 | 5.800 | 21,272,400 |
| 2026-09-22 | 5.630 | 5.940 | 5.630 | 5.810 | 5.810 | 42,706,422 |
| 2026-09-21 | 5.600 | 5.660 | 5.570 | 5.650 | 5.650 | 14,194,461 |
| 2026-09-18 | 5.530 | 5.640 | 5.520 | 5.600 | 5.600 | 15,604,110 |
| 2026-09-17 | 5.530 | 5.580 | 5.490 | 5.510 | 5.510 | 13,451,900 |
| 2026-09-16 | 5.540 | 5.620 | 5.500 | 5.580 | 5.580 | 14,890,582 |
| 2026-09-15 | 5.620 | 5.640 | 5.530 | 5.540 | 5.540 | 11,903,485 |
| 2026-09-14 | 5.670 | 5.700 | 5.610 | 5.630 | 5.630 | 13,113,901 |
| 2026-09-11 | 5.780 | 5.790 | 5.630 | 5.680 | 5.680 | 19,343,000 |
| 2026-09-10 | 5.790 | 5.830 | 5.750 | 5.780 | 5.780 | 11,410,897 |
| 2026-09-09 | 5.830 | 5.840 | 5.780 | 5.800 | 5.800 | 11,816,801 |
| 2026-09-08 | 5.780 | 5.840 | 5.770 | 5.830 | 5.830 | 16,553,412 |
| 2026-09-07 | 5.780 | 5.820 | 5.750 | 5.790 | 5.790 | 16,541,863 |
| 2026-09-04 | 5.690 | 5.830 | 5.690 | 5.770 | 5.770 | 22,418,777 |
| 2026-09-03 | 5.650 | 5.760 | 5.650 | 5.690 | 5.690 | 16,179,200 |
| 2026-09-02 | 5.740 | 5.780 | 5.640 | 5.640 | 5.640 | 19,864,101 |
| 2026-09-01 | 5.690 | 5.810 | 5.680 | 5.760 | 5.760 | 20,614,819 |
| 2026-08-31 | 5.730 | 5.740 | 5.650 | 5.690 | 5.690 | 19,161,680 |
| 2026-08-28 | 5.730 | 5.760 | 5.690 | 5.740 | 5.740 | 13,547,096 |
| 2026-08-27 | 5.780 | 5.780 | 5.660 | 5.720 | 5.720 | 17,957,962 |
| 2026-08-26 | 5.740 | 5.800 | 5.720 | 5.780 | 5.780 | 15,019,800 |
| 2026-08-25 | 5.660 | 5.800 | 5.660 | 5.790 | 5.790 | 13,062,433 |
| 2026-08-24 | 5.640 | 5.690 | 5.630 | 5.680 | 5.680 | 11,497,800 |
| 2026-08-21 | 5.670 | 5.680 | 5.610 | 5.650 | 5.650 | 7,183,800 |
| 2026-08-20 | 5.620 | 5.690 | 5.610 | 5.680 | 5.680 | 9,935,990 |
| 2026-08-19 | 5.640 | 5.670 | 5.610 | 5.610 | 5.610 | 10,640,521 |
| 2026-08-18 | 5.700 | 5.760 | 5.640 | 5.650 | 5.650 | 13,990,029 |
| 2026-08-17 | 5.680 | 5.730 | 5.610 | 5.690 | 5.690 | 11,036,318 |
| 2026-08-14 | 5.710 | 5.710 | 5.650 | 5.670 | 5.670 | 8,887,973 |
| 2026-08-13 | 5.780 | 5.780 | 5.690 | 5.690 | 5.690 | 11,426,412 |
| 2026-08-12 | 5.750 | 5.790 | 5.730 | 5.780 | 5.780 | 8,515,046 |
| 2026-08-11 | 5.750 | 5.790 | 5.720 | 5.750 | 5.750 | 8,136,600 |
| 2026-08-10 | 5.730 | 5.790 | 5.710 | 5.770 | 5.770 | 12,241,638 |
| 2026-08-07 | 5.730 | 5.740 | 5.670 | 5.730 | 5.730 | 12,386,719 |
| 2026-08-06 | 5.780 | 5.780 | 5.670 | 5.720 | 5.720 | 18,270,001 |
| 2026-08-05 | 5.810 | 5.820 | 5.760 | 5.770 | 5.770 | 13,285,313 |
| 2026-08-04 | 5.940 | 5.950 | 5.800 | 5.810 | 5.810 | 19,384,976 |
| 2026-08-03 | 5.890 | 5.950 | 5.880 | 5.940 | 5.940 | 16,011,200 |
| 2026-07-31 | 5.880 | 5.910 | 5.820 | 5.900 | 5.900 | 14,109,103 |
| 2026-07-30 | 5.820 | 5.900 | 5.820 | 5.860 | 5.860 | 15,644,600 |
| 2026-07-29 | 5.770 | 5.850 | 5.740 | 5.830 | 5.830 | 16,091,177 |
| 2026-07-28 | 5.730 | 5.750 | 5.670 | 5.740 | 5.740 | 13,647,924 |
| 2026-07-27 | 5.710 | 5.770 | 5.690 | 5.740 | 5.740 | 10,552,824 |
| 2026-07-24 | 5.840 | 5.850 | 5.710 | 5.710 | 5.710 | 12,271,281 |
| 2026-07-23 | 5.760 | 5.840 | 5.750 | 5.830 | 5.830 | 12,680,744 |
| 2026-07-22 | 5.830 | 5.830 | 5.700 | 5.770 | 5.770 | 21,337,458 |
| 2026-07-21 | 5.790 | 5.920 | 5.770 | 5.830 | 5.830 | 28,353,556 |
| 2026-07-20 | 5.910 | 5.970 | 5.790 | 5.790 | 5.790 | 36,781,429 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.1200 CNY |
| 2026-02-04 | 0.1000 CNY |
| 2025-06-27 | 0.1700 CNY |
| 2025-01-24 | 0.1600 CNY |
| 2024-06-26 | 0.5000 CNY |
| 2023-06-28 | 0.6500 CNY |
| 2022-06-29 | 0.5000 CNY |
| 2021-07-05 | 0.4600 CNY |
| 2020-07-03 | 0.2300 CNY |
| 2019-07-10 | 0.2700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.