Xiamen ITG Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.850	7.030	6.850	6.960	5.956	31,750,929
2023-10-26	6.800	6.850	6.770	6.850	5.862	17,422,229
2023-10-25	6.820	6.880	6.800	6.820	5.836	23,998,583
2023-10-24	6.750	6.810	6.720	6.780	5.802	18,560,742
2023-10-23	6.780	6.840	6.700	6.740	5.767	20,138,075
2023-10-20	6.820	6.890	6.760	6.790	5.810	23,636,265
2023-10-19	6.940	6.950	6.790	6.820	5.836	31,280,622
2023-10-18	7.620	7.620	6.920	6.980	5.973	79,114,305
2023-10-17	7.770	7.830	7.590	7.650	6.546	42,157,011
2023-10-16	7.860	7.880	7.740	7.790	6.666	15,603,338
2023-10-13	7.770	7.860	7.740	7.840	6.709	17,253,080
2023-10-12	7.640	7.830	7.600	7.810	6.683	24,322,050
2023-10-11	7.710	7.750	7.560	7.590	6.495	17,567,743
2023-10-10	7.750	7.860	7.610	7.670	6.563	18,799,044
2023-10-09	7.870	7.900	7.760	7.780	6.657	14,660,190
2023-09-28	7.920	7.920	7.830	7.880	6.743	15,485,815
2023-09-27	7.850	7.930	7.820	7.890	6.752	21,240,119
2023-09-26	7.790	7.870	7.750	7.850	6.717	28,908,210
2023-09-25	7.630	7.830	7.610	7.740	6.623	32,141,838
2023-09-22	7.490	7.650	7.460	7.640	6.538	20,529,659
2023-09-21	7.450	7.590	7.420	7.510	6.426	19,468,204
2023-09-20	7.440	7.500	7.410	7.470	6.392	16,744,565
2023-09-19	7.470	7.500	7.420	7.470	6.392	17,257,217
2023-09-18	7.490	7.530	7.430	7.470	6.392	18,246,728
2023-09-15	7.540	7.570	7.470	7.480	6.401	23,926,897
2023-09-14	7.770	7.780	7.500	7.510	6.426	43,711,623
2023-09-13	7.900	8.030	7.700	7.750	6.632	75,001,648
2023-09-12	7.630	7.680	7.600	7.610	6.512	8,685,465
2023-09-11	7.580	7.670	7.520	7.650	6.546	16,337,395
2023-09-08	7.510	7.600	7.480	7.540	6.452	10,860,871
2023-09-07	7.520	7.630	7.470	7.560	6.469	18,088,739
2023-09-06	7.540	7.580	7.450	7.520	6.435	13,004,700
2023-09-05	7.640	7.690	7.550	7.560	6.469	14,660,402
2023-09-04	7.350	7.680	7.330	7.640	6.538	36,305,713
2023-09-01	7.310	7.370	7.280	7.320	6.264	18,196,097
2023-08-31	7.410	7.460	7.250	7.320	6.264	19,976,375
2023-08-30	7.630	7.630	7.400	7.430	6.358	24,643,770
2023-08-29	7.570	7.700	7.480	7.640	6.538	24,095,608
2023-08-28	8.080	8.080	7.540	7.570	6.478	33,923,861
2023-08-25	7.400	7.520	7.270	7.420	6.349	18,870,891
2023-08-24	7.510	7.570	7.470	7.490	6.409	11,248,304
2023-08-23	7.590	7.620	7.500	7.500	6.418	11,077,728
2023-08-22	7.580	7.650	7.480	7.550	6.461	10,817,600
2023-08-21	7.630	7.720	7.560	7.580	6.486	15,816,521
2023-08-18	7.680	7.790	7.610	7.620	6.520	15,927,580
2023-08-17	7.600	7.710	7.580	7.700	6.589	12,589,723
2023-08-16	7.600	7.700	7.540	7.640	6.538	8,088,187
2023-08-15	7.630	7.690	7.560	7.640	6.538	11,739,582
2023-08-14	7.640	7.650	7.510	7.610	6.512	13,043,963
2023-08-11	7.750	7.780	7.640	7.680	6.572	18,613,587
2023-08-10	7.750	7.810	7.730	7.780	6.657	10,098,777
2023-08-09	7.750	7.780	7.710	7.740	6.623	12,465,518
2023-08-08	7.850	7.850	7.710	7.770	6.649	16,619,555
2023-08-07	7.950	7.980	7.790	7.850	6.717	20,796,884
2023-08-04	7.950	8.120	7.930	8.000	6.846	30,256,279
2023-08-03	7.850	7.890	7.810	7.870	6.734	11,140,465
2023-08-02	7.880	7.920	7.810	7.850	6.717	16,437,283
2023-08-01	7.900	7.950	7.840	7.870	6.734	19,441,801
2023-07-31	7.850	7.960	7.840	7.930	6.786	28,582,007
2023-07-28	7.620	7.830	7.610	7.770	6.649	20,161,884

← NewerPage 13 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.