Xiamen ITG Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.820	7.960	7.700	7.770	6.146	19,245,691
2023-01-31	7.580	7.810	7.570	7.780	6.154	18,680,514
2023-01-30	7.700	7.750	7.610	7.630	6.036	15,139,465
2023-01-20	7.530	7.600	7.530	7.590	6.004	11,530,486
2023-01-19	7.370	7.600	7.360	7.530	5.956	16,735,052
2023-01-18	7.350	7.400	7.320	7.370	5.830	10,525,663
2023-01-17	7.340	7.370	7.290	7.350	5.814	10,381,601
2023-01-16	7.290	7.390	7.250	7.330	5.798	19,015,008
2023-01-13	7.180	7.290	7.170	7.290	5.767	10,193,112
2023-01-12	7.210	7.220	7.160	7.190	5.688	9,563,869
2023-01-11	7.130	7.240	7.120	7.210	5.703	12,598,698
2023-01-10	7.190	7.210	7.110	7.130	5.640	12,304,404
2023-01-09	7.250	7.260	7.160	7.170	5.672	12,174,812
2023-01-06	7.230	7.290	7.190	7.220	5.711	14,540,007
2023-01-05	7.290	7.310	7.190	7.250	5.735	14,423,287
2023-01-04	7.270	7.340	7.230	7.260	5.743	12,055,759
2023-01-03	7.150	7.330	7.140	7.250	5.735	14,591,305
2022-12-30	7.190	7.190	7.100	7.140	5.648	8,413,722
2022-12-29	7.200	7.210	7.100	7.130	5.640	9,004,606
2022-12-28	7.290	7.290	7.160	7.200	5.695	10,951,007
2022-12-27	7.200	7.370	7.180	7.310	5.782	12,609,904
2022-12-26	7.230	7.230	7.130	7.200	5.695	9,911,500
2022-12-23	7.160	7.240	7.080	7.130	5.640	10,766,092
2022-12-22	7.310	7.370	7.150	7.210	5.703	12,166,000
2022-12-21	7.360	7.380	7.230	7.250	5.735	14,361,250
2022-12-20	7.390	7.460	7.330	7.370	5.830	14,829,198
2022-12-19	7.550	7.590	7.310	7.360	5.822	30,380,306
2022-12-16	7.550	7.680	7.500	7.560	5.980	25,351,627
2022-12-15	7.670	7.790	7.520	7.590	6.004	22,442,042
2022-12-14	7.670	7.740	7.610	7.660	6.059	18,942,764
2022-12-13	7.800	7.820	7.620	7.660	6.059	30,364,958
2022-12-12	7.900	7.950	7.740	7.770	6.146	50,325,230
2022-12-09	8.150	8.220	7.770	7.770	6.146	73,275,165
2022-12-08	8.110	8.230	8.030	8.140	6.439	40,757,409
2022-12-07	7.930	8.200	7.910	8.120	6.423	49,553,530
2022-12-06	7.900	7.960	7.830	7.950	6.289	28,338,623
2022-12-05	7.640	7.990	7.630	7.870	6.225	47,536,543
2022-12-02	7.780	7.790	7.550	7.620	6.028	34,714,161
2022-12-01	7.710	7.820	7.620	7.770	6.146	34,458,456
2022-11-30	7.480	7.780	7.460	7.670	6.067	43,647,922
2022-11-29	7.460	7.550	7.410	7.480	5.917	35,127,635
2022-11-28	7.330	7.500	7.260	7.460	5.901	52,280,470
2022-11-25	7.170	7.290	7.120	7.260	5.743	26,240,420
2022-11-24	7.120	7.180	7.110	7.150	5.656	18,566,572
2022-11-23	6.970	7.170	6.930	7.090	5.608	29,766,402
2022-11-22	6.870	7.040	6.850	6.960	5.506	21,663,599
2022-11-21	6.890	6.920	6.830	6.880	5.442	9,862,335
2022-11-18	6.970	7.000	6.930	6.940	5.490	10,075,740
2022-11-17	6.900	6.970	6.860	6.960	5.506	14,169,003
2022-11-16	6.910	6.920	6.850	6.870	5.434	8,585,959
2022-11-15	6.870	6.950	6.840	6.910	5.466	12,116,994
2022-11-14	6.850	6.950	6.840	6.860	5.426	16,212,678
2022-11-11	6.860	6.920	6.830	6.840	5.411	17,088,776
2022-11-10	6.730	6.810	6.680	6.790	5.371	10,289,484
2022-11-09	6.740	6.790	6.710	6.770	5.355	11,064,544
2022-11-08	6.710	6.750	6.680	6.730	5.324	8,950,518
2022-11-07	6.660	6.740	6.610	6.710	5.308	12,584,990
2022-11-04	6.600	6.690	6.590	6.660	5.268	13,801,269
2022-11-03	6.490	6.610	6.480	6.600	5.221	14,983,699
2022-11-02	6.370	6.600	6.350	6.530	5.165	16,821,947

← NewerPage 16 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.