Xiamen ITG Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.900	7.020	6.850	6.980	5.521	11,619,524
2022-07-29	7.000	7.030	6.930	6.930	5.482	11,940,787
2022-07-28	6.990	7.010	6.950	6.980	5.521	14,058,266
2022-07-27	6.970	6.970	6.930	6.970	5.514	6,795,379
2022-07-26	6.870	6.980	6.830	6.970	5.514	11,967,848
2022-07-25	6.940	6.970	6.850	6.850	5.419	12,916,195
2022-07-22	6.960	6.990	6.880	6.930	5.482	13,708,328
2022-07-21	7.030	7.030	6.950	6.960	5.506	11,222,348
2022-07-20	7.030	7.050	6.990	7.030	5.561	10,188,356
2022-07-19	7.000	7.030	6.920	7.000	5.537	13,387,957
2022-07-18	6.880	7.010	6.880	7.010	5.545	14,210,639
2022-07-15	7.000	7.010	6.880	6.890	5.450	18,886,750
2022-07-14	7.140	7.140	7.010	7.020	5.553	23,147,535
2022-07-13	7.090	7.180	7.050	7.160	5.664	13,747,127
2022-07-12	7.050	7.120	7.010	7.070	5.593	15,895,311
2022-07-11	7.200	7.210	7.010	7.070	5.593	28,098,879
2022-07-08	7.260	7.300	7.200	7.210	5.703	13,015,300
2022-07-07	7.260	7.320	7.180	7.250	5.735	15,289,685
2022-07-06	7.480	7.490	7.230	7.250	5.735	29,200,035
2022-07-05	7.400	7.560	7.390	7.500	5.933	27,200,152
2022-07-04	7.450	7.470	7.260	7.370	5.830	30,016,178
2022-07-01	7.510	7.520	7.430	7.460	5.901	18,137,758
2022-06-30	7.500	7.580	7.480	7.500	5.933	26,239,496
2022-06-29	7.610	7.620	7.480	7.500	5.933	37,082,039
2022-06-28	8.070	8.140	8.000	8.030	5.956	39,199,603
2022-06-27	7.830	8.100	7.830	8.070	5.986	55,701,781
2022-06-24	7.860	7.880	7.790	7.830	5.808	21,449,061
2022-06-23	7.770	7.860	7.670	7.860	5.830	25,670,801
2022-06-22	7.800	7.800	7.680	7.680	5.697	18,831,475
2022-06-21	7.850	7.850	7.710	7.780	5.771	22,661,692
2022-06-20	7.850	7.890	7.800	7.840	5.816	22,050,843
2022-06-17	7.850	7.910	7.760	7.890	5.853	32,157,738
2022-06-16	8.050	8.090	7.900	7.940	5.890	32,337,014
2022-06-15	7.980	8.180	7.940	8.030	5.956	49,109,767
2022-06-14	7.820	7.970	7.740	7.970	5.912	33,268,707
2022-06-13	8.200	8.200	7.760	7.910	5.867	70,393,660
2022-06-10	7.860	8.230	7.830	8.220	6.097	75,540,300
2022-06-09	7.830	8.060	7.800	7.930	5.882	45,382,218
2022-06-08	7.820	7.890	7.690	7.850	5.823	23,926,993
2022-06-07	7.800	7.850	7.710	7.840	5.816	23,495,700
2022-06-06	7.800	7.820	7.680	7.810	5.793	27,644,906
2022-06-02	7.820	7.890	7.760	7.780	5.771	25,027,609
2022-06-01	7.950	7.950	7.810	7.910	5.867	23,526,470
2022-05-31	7.920	7.960	7.870	7.940	5.890	29,353,600
2022-05-30	7.910	8.030	7.870	7.920	5.875	31,421,067
2022-05-27	7.920	7.950	7.820	7.900	5.860	28,543,314
2022-05-26	7.830	7.920	7.770	7.880	5.845	34,362,290
2022-05-25	7.570	7.850	7.560	7.810	5.793	39,489,049
2022-05-24	7.890	7.900	7.560	7.560	5.608	44,086,825
2022-05-23	7.880	7.970	7.810	7.850	5.823	31,020,369
2022-05-20	7.890	7.950	7.830	7.900	5.860	35,248,979
2022-05-19	7.700	7.920	7.650	7.900	5.860	40,341,574
2022-05-18	7.960	8.010	7.790	7.810	5.793	37,926,694
2022-05-17	8.040	8.060	7.830	7.960	5.905	41,783,277
2022-05-16	8.110	8.120	7.940	8.080	5.994	51,573,268
2022-05-13	7.900	8.230	7.830	8.110	6.016	82,025,753
2022-05-12	7.850	8.140	7.820	7.890	5.853	103,089,945
2022-05-11	7.430	8.150	7.430	7.970	5.912	148,361,617
2022-05-10	7.230	7.420	7.090	7.410	5.497	32,498,640
2022-05-09	7.160	7.340	7.160	7.320	5.430	19,179,112

← NewerPage 18 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.