Xiamen ITG Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.800	6.810	6.530	6.590	5.639	17,017,585
2024-01-19	6.830	6.910	6.780	6.810	5.827	9,177,989
2024-01-18	6.940	6.950	6.680	6.880	5.887	19,504,275
2024-01-17	7.080	7.120	6.950	6.950	5.947	15,094,732
2024-01-16	7.110	7.160	7.040	7.100	6.076	11,600,730
2024-01-15	7.000	7.140	6.960	7.110	6.084	11,582,543
2024-01-12	7.030	7.130	7.030	7.070	6.050	10,441,856
2024-01-11	7.050	7.100	7.000	7.040	6.024	12,004,117
2024-01-10	7.060	7.090	7.000	7.020	6.007	11,954,591
2024-01-09	7.080	7.160	7.020	7.080	6.058	14,648,565
2024-01-08	7.150	7.190	7.070	7.090	6.067	16,951,667
2024-01-05	7.060	7.280	7.020	7.200	6.161	33,141,488
2024-01-04	6.990	7.090	6.980	7.050	6.033	15,757,375
2024-01-03	6.940	7.010	6.920	7.010	5.999	11,963,335
2024-01-02	6.970	7.020	6.940	6.940	5.939	12,444,879
2023-12-29	6.960	6.990	6.930	6.970	5.964	8,873,567
2023-12-28	6.860	6.980	6.830	6.960	5.956	9,559,932
2023-12-27	6.840	6.860	6.790	6.850	5.862	6,006,400
2023-12-26	6.890	6.890	6.800	6.820	5.836	6,538,800
2023-12-25	6.910	6.920	6.840	6.890	5.896	7,307,240
2023-12-22	6.870	6.930	6.810	6.910	5.913	8,746,987
2023-12-21	6.850	6.910	6.770	6.870	5.879	8,274,141
2023-12-20	6.900	6.940	6.870	6.870	5.879	5,491,072
2023-12-19	6.930	6.940	6.870	6.920	5.922	7,458,600
2023-12-18	6.920	6.990	6.890	6.910	5.913	7,873,011
2023-12-15	7.000	7.050	6.920	6.960	5.956	9,021,536
2023-12-14	7.010	7.070	6.970	6.970	5.964	9,007,433
2023-12-13	7.060	7.090	6.980	6.990	5.981	10,237,783
2023-12-12	7.040	7.090	7.010	7.070	6.050	13,207,879
2023-12-11	6.860	7.060	6.740	7.050	6.033	30,125,983
2023-12-08	6.970	7.080	6.860	6.860	5.870	36,151,705
2023-12-07	6.890	6.980	6.850	6.970	5.964	22,426,591
2023-12-06	6.770	6.920	6.730	6.890	5.896	26,758,608
2023-12-05	6.830	6.840	6.770	6.770	5.793	9,725,800
2023-12-04	6.830	6.860	6.810	6.830	5.844	11,271,531
2023-12-01	6.740	6.840	6.740	6.810	5.827	15,222,709
2023-11-30	6.760	6.780	6.710	6.750	5.776	10,580,900
2023-11-29	6.800	6.810	6.750	6.760	5.785	10,522,192
2023-11-28	6.830	6.830	6.770	6.800	5.819	8,925,542
2023-11-27	6.830	6.850	6.770	6.830	5.844	13,588,886
2023-11-24	6.850	6.880	6.830	6.830	5.844	8,471,009
2023-11-23	6.820	6.880	6.800	6.870	5.879	11,039,808
2023-11-22	6.840	6.890	6.810	6.810	5.827	11,031,701
2023-11-21	6.840	6.940	6.830	6.860	5.870	18,060,799
2023-11-20	6.870	6.880	6.810	6.860	5.870	12,504,609
2023-11-17	6.810	6.890	6.800	6.880	5.887	13,477,899
2023-11-16	6.850	6.870	6.810	6.830	5.844	11,156,903
2023-11-15	6.870	6.910	6.850	6.880	5.887	14,695,372
2023-11-14	6.820	6.860	6.800	6.830	5.844	13,186,165
2023-11-13	6.810	6.840	6.760	6.830	5.844	14,051,797
2023-11-10	6.800	6.800	6.750	6.770	5.793	12,038,245
2023-11-09	6.830	6.870	6.800	6.810	5.827	14,491,150
2023-11-08	6.870	6.910	6.810	6.830	5.844	15,959,658
2023-11-07	6.890	6.950	6.820	6.860	5.870	18,739,471
2023-11-06	6.810	6.910	6.760	6.890	5.896	26,113,560
2023-11-03	6.830	6.860	6.790	6.790	5.810	15,364,148
2023-11-02	6.820	6.920	6.820	6.830	5.844	14,339,833
2023-11-01	6.840	6.890	6.790	6.840	5.853	13,830,100
2023-10-31	6.790	6.880	6.680	6.870	5.879	26,355,919
2023-10-30	6.930	6.980	6.870	6.920	5.922	19,107,404

← NewerPage 12 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.