Xiamen ITG Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.640	7.770	7.630	7.650	6.546	21,520,064
2023-07-26	7.600	7.670	7.570	7.640	6.538	16,085,057
2023-07-25	7.460	7.600	7.450	7.580	6.486	25,104,355
2023-07-24	7.440	7.440	7.360	7.400	6.332	9,311,200
2023-07-21	7.450	7.480	7.370	7.450	6.375	14,118,289
2023-07-20	7.430	7.500	7.410	7.450	6.375	17,314,110
2023-07-19	7.380	7.460	7.350	7.430	6.358	13,590,013
2023-07-18	7.320	7.390	7.290	7.360	6.298	11,648,772
2023-07-17	7.360	7.380	7.270	7.330	6.272	11,310,296
2023-07-14	7.330	7.420	7.330	7.360	6.298	11,593,633
2023-07-13	7.280	7.350	7.260	7.340	6.281	15,550,651
2023-07-12	7.440	7.440	7.250	7.260	6.212	26,721,649
2023-07-11	7.410	7.470	7.390	7.430	6.358	13,919,374
2023-07-10	7.500	7.530	7.410	7.410	6.341	16,867,958
2023-07-07	7.360	7.500	7.360	7.460	6.384	13,508,181
2023-07-06	7.410	7.450	7.370	7.390	6.324	14,300,120
2023-07-05	7.550	7.560	7.400	7.410	6.341	24,767,600
2023-07-04	7.780	7.850	7.520	7.550	6.461	32,797,575
2023-07-03	7.740	7.800	7.630	7.770	6.649	23,022,188
2023-06-30	7.750	7.840	7.730	7.740	6.623	16,668,180
2023-06-29	8.020	8.050	7.740	7.760	6.640	36,910,420
2023-06-28	8.030	8.060	7.880	8.020	6.863	21,745,367
2023-06-27	8.580	8.700	8.450	8.600	6.803	17,057,659
2023-06-26	8.520	8.660	8.430	8.470	6.700	16,191,039
2023-06-21	8.640	8.650	8.510	8.510	6.732	17,713,567
2023-06-20	8.740	8.790	8.620	8.630	6.827	18,222,240
2023-06-19	8.780	8.830	8.690	8.720	6.898	16,132,521
2023-06-16	8.820	8.890	8.750	8.780	6.945	16,388,363
2023-06-15	8.820	8.890	8.750	8.810	6.969	15,550,783
2023-06-14	8.760	8.960	8.750	8.870	7.016	13,402,274
2023-06-13	8.970	9.040	8.740	8.760	6.929	15,686,817
2023-06-12	9.010	9.030	8.800	8.980	7.103	23,281,753
2023-06-09	9.050	9.150	9.000	9.030	7.143	21,512,501
2023-06-08	9.050	9.180	8.960	9.050	7.159	18,757,499
2023-06-07	9.060	9.220	9.010	9.060	7.167	12,573,775
2023-06-06	9.190	9.250	9.020	9.050	7.159	12,034,093
2023-06-05	9.200	9.300	9.070	9.150	7.238	17,565,123
2023-06-02	9.350	9.370	9.110	9.170	7.254	20,540,011
2023-06-01	9.250	9.500	9.210	9.310	7.365	26,133,304
2023-05-31	9.020	9.300	9.010	9.260	7.325	28,436,201
2023-05-30	8.960	9.080	8.920	9.070	7.175	19,319,489
2023-05-29	8.850	9.100	8.820	9.000	7.119	24,839,243
2023-05-26	8.680	8.910	8.580	8.860	7.009	14,654,119
2023-05-25	8.720	8.750	8.570	8.700	6.882	15,756,915
2023-05-24	8.640	8.820	8.510	8.780	6.945	19,191,328
2023-05-23	8.580	8.880	8.570	8.690	6.874	22,607,743
2023-05-22	8.480	8.660	8.450	8.610	6.811	18,213,130
2023-05-19	8.570	8.570	8.160	8.490	6.716	39,371,115
2023-05-18	8.830	8.830	8.480	8.570	6.779	34,449,849
2023-05-17	8.850	9.050	8.850	8.960	7.088	11,505,553
2023-05-16	9.000	9.060	8.840	8.880	7.024	15,824,554
2023-05-15	9.050	9.080	8.740	8.980	7.103	22,013,221
2023-05-12	9.120	9.270	9.060	9.080	7.183	14,253,286
2023-05-11	9.150	9.270	9.030	9.170	7.254	21,973,503
2023-05-10	9.470	9.540	9.040	9.110	7.206	38,856,083
2023-05-09	9.580	9.850	9.480	9.510	7.523	41,250,073
2023-05-08	9.390	9.730	9.370	9.610	7.602	46,258,512
2023-05-05	9.350	9.360	9.140	9.270	7.333	28,007,142
2023-05-04	9.100	9.420	9.030	9.300	7.357	37,247,370
2023-04-28	8.980	9.130	8.880	9.110	7.206	32,760,782

← NewerPage 14 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.