Xiamen ITG Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.580 | 6.580 | 6.450 | 6.450 | 5.902 | 12,846,579 |
| 2024-07-22 | 6.670 | 6.700 | 6.550 | 6.570 | 6.012 | 13,460,111 |
| 2024-07-19 | 6.840 | 6.840 | 6.670 | 6.700 | 6.131 | 13,054,756 |
| 2024-07-18 | 6.810 | 6.860 | 6.750 | 6.840 | 6.259 | 6,449,110 |
| 2024-07-17 | 6.800 | 6.840 | 6.770 | 6.830 | 6.250 | 5,310,390 |
| 2024-07-16 | 6.810 | 6.850 | 6.760 | 6.800 | 6.222 | 5,640,800 |
| 2024-07-15 | 6.850 | 6.860 | 6.760 | 6.810 | 6.231 | 7,065,930 |
| 2024-07-12 | 6.850 | 6.940 | 6.810 | 6.850 | 6.268 | 8,419,665 |
| 2024-07-11 | 6.840 | 6.850 | 6.730 | 6.840 | 6.259 | 10,272,031 |
| 2024-07-10 | 6.790 | 6.840 | 6.710 | 6.740 | 6.167 | 8,535,366 |
| 2024-07-09 | 6.700 | 6.820 | 6.610 | 6.790 | 6.213 | 10,492,300 |
| 2024-07-08 | 6.700 | 6.850 | 6.670 | 6.700 | 6.131 | 15,108,650 |
| 2024-07-05 | 6.970 | 6.970 | 6.970 | 6.970 | 6.378 | 0 |
| 2024-07-04 | 7.090 | 7.180 | 6.950 | 6.970 | 6.378 | 15,523,462 |
| 2024-07-03 | 7.230 | 7.250 | 7.100 | 7.100 | 6.497 | 12,110,654 |
| 2024-07-02 | 7.260 | 7.290 | 7.180 | 7.220 | 6.607 | 14,968,006 |
| 2024-07-01 | 7.180 | 7.330 | 7.160 | 7.250 | 6.634 | 11,946,327 |
| 2024-06-28 | 7.100 | 7.250 | 7.070 | 7.170 | 6.561 | 9,058,776 |
| 2024-06-27 | 7.150 | 7.170 | 7.050 | 7.100 | 6.497 | 13,217,349 |
| 2024-06-26 | 7.210 | 7.220 | 7.080 | 7.170 | 6.561 | 17,708,440 |
| 2024-06-25 | 7.600 | 7.750 | 7.600 | 7.710 | 6.598 | 16,088,511 |
| 2024-06-24 | 7.800 | 7.810 | 7.590 | 7.670 | 6.563 | 17,451,196 |
| 2024-06-21 | 7.800 | 7.850 | 7.740 | 7.800 | 6.675 | 8,719,310 |
| 2024-06-20 | 7.880 | 7.900 | 7.770 | 7.800 | 6.675 | 8,612,708 |
| 2024-06-19 | 8.030 | 8.080 | 7.830 | 7.840 | 6.709 | 17,234,065 |
| 2024-06-18 | 8.010 | 8.140 | 7.900 | 8.040 | 6.880 | 13,422,429 |
| 2024-06-17 | 7.950 | 8.090 | 7.880 | 8.010 | 6.854 | 18,755,615 |
| 2024-06-14 | 7.980 | 8.120 | 7.950 | 7.950 | 6.803 | 23,395,885 |
| 2024-06-13 | 8.110 | 8.180 | 7.990 | 8.030 | 6.871 | 19,484,900 |
| 2024-06-12 | 7.860 | 8.170 | 7.830 | 8.120 | 6.948 | 26,019,736 |
| 2024-06-11 | 7.920 | 8.020 | 7.760 | 7.870 | 6.734 | 22,165,037 |
| 2024-06-07 | 8.000 | 8.060 | 7.900 | 7.920 | 6.777 | 16,718,452 |
| 2024-06-06 | 7.930 | 8.060 | 7.870 | 7.980 | 6.829 | 18,843,600 |
| 2024-06-05 | 8.050 | 8.090 | 7.840 | 7.870 | 6.734 | 18,045,329 |
| 2024-06-04 | 7.990 | 8.070 | 7.920 | 8.050 | 6.888 | 11,458,872 |
| 2024-06-03 | 8.070 | 8.080 | 7.920 | 7.970 | 6.820 | 14,380,501 |
| 2024-05-31 | 7.990 | 8.120 | 7.950 | 8.080 | 6.914 | 17,597,917 |
| 2024-05-30 | 7.950 | 8.050 | 7.920 | 7.990 | 6.837 | 10,772,207 |
| 2024-05-29 | 8.030 | 8.100 | 7.980 | 8.020 | 6.863 | 10,182,118 |
| 2024-05-28 | 8.080 | 8.130 | 7.990 | 8.060 | 6.897 | 13,701,880 |
| 2024-05-27 | 7.960 | 8.140 | 7.960 | 8.130 | 6.957 | 14,894,200 |
| 2024-05-24 | 7.950 | 8.160 | 7.950 | 8.000 | 6.846 | 18,575,059 |
| 2024-05-23 | 8.040 | 8.100 | 7.950 | 7.970 | 6.820 | 15,461,871 |
| 2024-05-22 | 8.170 | 8.270 | 8.030 | 8.030 | 6.871 | 13,628,706 |
| 2024-05-21 | 8.160 | 8.290 | 8.120 | 8.190 | 7.008 | 19,589,400 |
| 2024-05-20 | 8.150 | 8.210 | 8.030 | 8.200 | 7.017 | 19,967,571 |
| 2024-05-17 | 8.070 | 8.120 | 7.990 | 8.120 | 6.948 | 17,959,148 |
| 2024-05-16 | 8.100 | 8.160 | 8.020 | 8.060 | 6.897 | 18,502,134 |
| 2024-05-15 | 8.110 | 8.190 | 8.060 | 8.100 | 6.931 | 20,312,032 |
| 2024-05-14 | 7.930 | 8.180 | 7.920 | 8.150 | 6.974 | 31,812,767 |
| 2024-05-13 | 7.850 | 8.000 | 7.820 | 7.960 | 6.811 | 26,003,050 |
| 2024-05-10 | 7.740 | 7.910 | 7.650 | 7.880 | 6.743 | 29,028,243 |
| 2024-05-09 | 7.470 | 7.740 | 7.460 | 7.730 | 6.615 | 28,054,950 |
| 2024-05-08 | 7.480 | 7.500 | 7.430 | 7.470 | 6.392 | 11,334,485 |
| 2024-05-07 | 7.510 | 7.550 | 7.390 | 7.490 | 6.409 | 20,508,948 |
| 2024-05-06 | 7.420 | 7.510 | 7.380 | 7.510 | 6.426 | 19,330,152 |
| 2024-04-30 | 7.310 | 7.450 | 7.310 | 7.380 | 6.315 | 23,960,500 |
| 2024-04-29 | 7.530 | 7.570 | 7.420 | 7.540 | 6.452 | 26,104,125 |
| 2024-04-26 | 7.460 | 7.590 | 7.320 | 7.550 | 6.461 | 27,081,098 |
| 2024-04-25 | 7.200 | 7.490 | 7.190 | 7.470 | 6.392 | 36,555,258 |
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.