Xiamen ITG Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.230	6.380	6.220	6.380	5.047	12,836,655
2022-10-31	6.360	6.390	6.200	6.230	4.928	20,555,378
2022-10-28	6.590	6.590	6.340	6.370	5.039	19,177,902
2022-10-27	6.630	6.690	6.610	6.670	5.276	12,299,895
2022-10-26	6.510	6.640	6.510	6.610	5.229	10,587,212
2022-10-25	6.470	6.540	6.410	6.510	5.150	9,094,277
2022-10-24	6.600	6.680	6.450	6.480	5.126	11,677,240
2022-10-21	6.590	6.660	6.570	6.610	5.229	10,344,825
2022-10-20	6.630	6.670	6.530	6.550	5.181	14,736,352
2022-10-19	6.610	6.700	6.580	6.670	5.276	14,257,800
2022-10-18	6.610	6.640	6.580	6.600	5.221	6,543,843
2022-10-17	6.530	6.620	6.480	6.610	5.229	10,677,678
2022-10-14	6.480	6.580	6.480	6.560	5.189	11,146,662
2022-10-13	6.470	6.490	6.420	6.460	5.110	9,746,065
2022-10-12	6.370	6.510	6.320	6.490	5.134	10,204,235
2022-10-11	6.350	6.410	6.280	6.400	5.063	8,066,666
2022-10-10	6.400	6.460	6.330	6.340	5.015	9,215,009
2022-09-30	6.390	6.450	6.380	6.380	5.047	8,702,675
2022-09-29	6.440	6.490	6.370	6.390	5.055	10,311,125
2022-09-28	6.480	6.510	6.400	6.410	5.071	8,903,762
2022-09-27	6.460	6.520	6.400	6.510	5.150	10,320,669
2022-09-26	6.560	6.580	6.420	6.430	5.086	15,692,204
2022-09-23	6.660	6.700	6.560	6.600	5.221	11,035,921
2022-09-22	6.690	6.710	6.630	6.650	5.260	7,878,269
2022-09-21	6.620	6.730	6.510	6.700	5.300	11,753,164
2022-09-20	6.640	6.700	6.610	6.630	5.245	9,648,337
2022-09-19	6.650	6.680	6.540	6.610	5.229	13,733,110
2022-09-16	6.930	6.930	6.640	6.650	5.260	26,566,923
2022-09-15	6.960	7.040	6.860	6.930	5.482	16,123,056
2022-09-14	6.940	7.020	6.910	6.960	5.506	13,721,112
2022-09-13	7.080	7.100	7.000	7.010	5.545	14,425,787
2022-09-09	6.940	7.080	6.940	7.060	5.585	21,575,451
2022-09-08	6.980	7.010	6.940	6.960	5.506	10,612,361
2022-09-07	7.010	7.020	6.960	6.970	5.514	11,415,492
2022-09-06	6.950	7.030	6.920	7.020	5.553	18,319,072
2022-09-05	6.850	6.950	6.840	6.940	5.490	13,929,175
2022-09-02	6.930	6.940	6.830	6.860	5.426	13,453,546
2022-09-01	6.940	7.010	6.900	6.910	5.466	13,440,268
2022-08-31	6.980	7.010	6.910	6.940	5.490	13,720,610
2022-08-30	6.930	7.000	6.890	6.990	5.529	14,590,897
2022-08-29	6.910	6.960	6.830	6.930	5.482	17,473,067
2022-08-26	7.100	7.130	6.970	6.980	5.521	22,406,999
2022-08-25	7.010	7.070	6.950	7.070	5.593	21,673,564
2022-08-24	7.110	7.120	6.970	7.010	5.545	18,263,341
2022-08-23	7.090	7.110	7.040	7.080	5.601	10,180,832
2022-08-22	7.000	7.110	6.980	7.110	5.624	18,704,943
2022-08-19	6.870	7.070	6.870	7.030	5.561	26,220,715
2022-08-18	6.930	6.940	6.860	6.880	5.442	9,550,867
2022-08-17	6.900	6.950	6.870	6.930	5.482	12,893,722
2022-08-16	6.940	6.970	6.910	6.920	5.474	7,546,034
2022-08-15	6.910	6.940	6.870	6.930	5.482	10,542,509
2022-08-12	6.880	6.940	6.860	6.930	5.482	12,111,495
2022-08-11	6.760	6.880	6.760	6.870	5.434	11,993,006
2022-08-10	6.760	6.810	6.750	6.780	5.363	7,718,370
2022-08-09	6.820	6.820	6.750	6.790	5.371	8,066,757
2022-08-08	6.780	6.820	6.740	6.800	5.379	8,878,448
2022-08-05	6.660	6.790	6.660	6.790	5.371	12,018,751
2022-08-04	6.630	6.710	6.560	6.660	5.268	14,758,719
2022-08-03	6.740	6.870	6.560	6.580	5.205	28,325,839
2022-08-02	6.920	6.940	6.690	6.770	5.355	22,918,373

← NewerPage 17 of 21 · 1,216 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.