Xiamen ITG Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.230 | 7.290 | 7.010 | 7.280 | 6.230 | 50,228,777 |
| 2024-04-23 | 7.570 | 7.610 | 7.400 | 7.400 | 6.332 | 19,929,101 |
| 2024-04-22 | 7.720 | 7.840 | 7.570 | 7.590 | 6.495 | 25,867,902 |
| 2024-04-19 | 7.610 | 7.790 | 7.600 | 7.730 | 6.615 | 21,479,015 |
| 2024-04-18 | 7.560 | 7.720 | 7.540 | 7.640 | 6.538 | 22,794,119 |
| 2024-04-17 | 7.480 | 7.600 | 7.440 | 7.590 | 6.495 | 23,907,234 |
| 2024-04-16 | 7.500 | 7.600 | 7.460 | 7.500 | 6.418 | 24,586,460 |
| 2024-04-15 | 7.410 | 7.560 | 7.370 | 7.520 | 6.435 | 28,970,466 |
| 2024-04-12 | 7.360 | 7.440 | 7.330 | 7.380 | 6.315 | 12,863,375 |
| 2024-04-11 | 7.220 | 7.420 | 7.220 | 7.360 | 6.298 | 17,265,645 |
| 2024-04-10 | 7.300 | 7.380 | 7.200 | 7.260 | 6.212 | 16,214,500 |
| 2024-04-09 | 7.450 | 7.500 | 7.310 | 7.320 | 6.264 | 19,725,167 |
| 2024-04-08 | 7.460 | 7.540 | 7.420 | 7.440 | 6.366 | 20,850,685 |
| 2024-04-03 | 7.400 | 7.480 | 7.380 | 7.470 | 6.392 | 17,411,234 |
| 2024-04-02 | 7.280 | 7.410 | 7.280 | 7.410 | 6.341 | 17,926,792 |
| 2024-04-01 | 7.260 | 7.320 | 7.250 | 7.300 | 6.247 | 14,943,763 |
| 2024-03-29 | 7.170 | 7.260 | 7.160 | 7.260 | 6.212 | 6,656,324 |
| 2024-03-28 | 7.190 | 7.220 | 7.140 | 7.180 | 6.144 | 13,255,887 |
| 2024-03-27 | 7.260 | 7.290 | 7.190 | 7.190 | 6.153 | 11,964,507 |
| 2024-03-26 | 7.130 | 7.280 | 7.120 | 7.270 | 6.221 | 17,806,266 |
| 2024-03-25 | 7.130 | 7.250 | 7.120 | 7.130 | 6.101 | 13,125,600 |
| 2024-03-22 | 7.210 | 7.240 | 7.130 | 7.160 | 6.127 | 11,631,331 |
| 2024-03-21 | 7.240 | 7.260 | 7.220 | 7.230 | 6.187 | 9,335,681 |
| 2024-03-20 | 7.230 | 7.260 | 7.210 | 7.240 | 6.195 | 9,763,594 |
| 2024-03-19 | 7.320 | 7.330 | 7.240 | 7.250 | 6.204 | 13,176,264 |
| 2024-03-18 | 7.320 | 7.340 | 7.280 | 7.330 | 6.272 | 14,060,782 |
| 2024-03-15 | 7.300 | 7.320 | 7.230 | 7.310 | 6.255 | 11,811,781 |
| 2024-03-14 | 7.230 | 7.310 | 7.200 | 7.290 | 6.238 | 17,873,909 |
| 2024-03-13 | 7.310 | 7.340 | 7.200 | 7.250 | 6.204 | 18,027,438 |
| 2024-03-12 | 7.440 | 7.460 | 7.300 | 7.350 | 6.289 | 18,376,638 |
| 2024-03-11 | 7.490 | 7.540 | 7.360 | 7.460 | 6.384 | 22,153,948 |
| 2024-03-08 | 7.420 | 7.480 | 7.380 | 7.470 | 6.392 | 14,329,059 |
| 2024-03-07 | 7.410 | 7.530 | 7.390 | 7.420 | 6.349 | 15,163,034 |
| 2024-03-06 | 7.390 | 7.450 | 7.370 | 7.380 | 6.315 | 11,968,287 |
| 2024-03-05 | 7.440 | 7.440 | 7.350 | 7.390 | 6.324 | 12,844,453 |
| 2024-03-04 | 7.470 | 7.510 | 7.370 | 7.440 | 6.366 | 19,796,490 |
| 2024-03-01 | 7.540 | 7.560 | 7.460 | 7.490 | 6.409 | 14,349,124 |
| 2024-02-29 | 7.430 | 7.540 | 7.410 | 7.520 | 6.435 | 16,917,329 |
| 2024-02-28 | 7.530 | 7.590 | 7.390 | 7.440 | 6.366 | 24,289,601 |
| 2024-02-27 | 7.540 | 7.540 | 7.450 | 7.510 | 6.426 | 16,838,468 |
| 2024-02-26 | 7.600 | 7.640 | 7.520 | 7.520 | 6.435 | 19,393,656 |
| 2024-02-23 | 7.530 | 7.620 | 7.450 | 7.560 | 6.469 | 17,807,702 |
| 2024-02-22 | 7.480 | 7.540 | 7.450 | 7.530 | 6.443 | 17,673,892 |
| 2024-02-21 | 7.440 | 7.580 | 7.420 | 7.500 | 6.418 | 28,989,230 |
| 2024-02-20 | 7.300 | 7.490 | 7.230 | 7.470 | 6.392 | 23,870,715 |
| 2024-02-19 | 7.420 | 7.450 | 7.210 | 7.300 | 6.247 | 27,383,135 |
| 2024-02-08 | 7.350 | 7.580 | 7.300 | 7.330 | 6.272 | 39,283,474 |
| 2024-02-07 | 7.090 | 7.340 | 7.030 | 7.330 | 6.272 | 40,439,749 |
| 2024-02-06 | 6.760 | 7.110 | 6.690 | 7.100 | 6.076 | 31,768,759 |
| 2024-02-05 | 6.760 | 6.890 | 6.620 | 6.830 | 5.844 | 28,856,568 |
| 2024-02-02 | 6.720 | 6.930 | 6.660 | 6.840 | 5.853 | 28,228,427 |
| 2024-02-01 | 6.750 | 6.840 | 6.680 | 6.700 | 5.733 | 18,750,900 |
| 2024-01-31 | 6.940 | 6.950 | 6.780 | 6.820 | 5.836 | 17,562,460 |
| 2024-01-30 | 7.030 | 7.090 | 6.920 | 6.930 | 5.930 | 14,331,900 |
| 2024-01-29 | 7.110 | 7.140 | 7.030 | 7.050 | 6.033 | 19,106,541 |
| 2024-01-26 | 6.990 | 7.180 | 6.970 | 7.100 | 6.076 | 29,381,990 |
| 2024-01-25 | 6.900 | 7.010 | 6.860 | 7.000 | 5.990 | 18,392,153 |
| 2024-01-24 | 6.690 | 6.910 | 6.660 | 6.890 | 5.896 | 16,765,630 |
| 2024-01-23 | 6.580 | 6.690 | 6.500 | 6.660 | 5.699 | 14,974,765 |
| 2024-01-22 | 6.800 | 6.810 | 6.530 | 6.590 | 5.639 | 17,017,585 |
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.