Xiamen ITG Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.400 | 7.400 | 7.170 | 7.230 | 5.363 | 32,482,353 |
| 2022-05-05 | 7.480 | 7.630 | 7.430 | 7.570 | 5.615 | 31,063,643 |
| 2022-04-29 | 7.370 | 7.520 | 7.330 | 7.480 | 5.549 | 36,737,797 |
| 2022-04-28 | 7.310 | 7.560 | 7.210 | 7.370 | 5.467 | 40,939,814 |
| 2022-04-27 | 7.010 | 7.240 | 6.810 | 7.240 | 5.370 | 42,332,831 |
| 2022-04-26 | 7.300 | 7.420 | 7.050 | 7.090 | 5.259 | 36,109,144 |
| 2022-04-25 | 7.750 | 7.770 | 7.190 | 7.220 | 5.356 | 57,092,637 |
| 2022-04-22 | 7.500 | 7.870 | 7.430 | 7.840 | 5.816 | 52,617,042 |
| 2022-04-21 | 7.890 | 7.890 | 7.480 | 7.530 | 5.586 | 65,042,068 |
| 2022-04-20 | 8.070 | 8.100 | 7.780 | 7.890 | 5.853 | 42,884,381 |
| 2022-04-19 | 7.830 | 8.110 | 7.800 | 8.060 | 5.979 | 49,449,722 |
| 2022-04-18 | 7.700 | 7.920 | 7.680 | 7.820 | 5.801 | 27,295,549 |
| 2022-04-15 | 7.870 | 8.180 | 7.800 | 7.820 | 5.801 | 52,362,327 |
| 2022-04-14 | 7.910 | 7.980 | 7.780 | 7.930 | 5.882 | 47,152,528 |
| 2022-04-13 | 7.760 | 8.050 | 7.720 | 7.930 | 5.882 | 66,406,097 |
| 2022-04-12 | 7.650 | 7.850 | 7.550 | 7.800 | 5.786 | 43,677,971 |
| 2022-04-11 | 8.010 | 8.120 | 7.700 | 7.760 | 5.756 | 52,509,315 |
| 2022-04-08 | 7.810 | 7.920 | 7.650 | 7.860 | 5.830 | 42,159,180 |
| 2022-04-07 | 8.080 | 8.150 | 7.800 | 7.830 | 5.808 | 53,779,024 |
| 2022-04-06 | 7.840 | 8.240 | 7.840 | 8.140 | 6.038 | 75,424,473 |
| 2022-04-01 | 7.700 | 7.830 | 7.650 | 7.810 | 5.793 | 39,697,341 |
| 2022-03-31 | 7.560 | 7.880 | 7.540 | 7.740 | 5.741 | 61,752,427 |
| 2022-03-30 | 7.460 | 7.620 | 7.440 | 7.590 | 5.630 | 41,454,025 |
| 2022-03-29 | 7.440 | 7.510 | 7.360 | 7.460 | 5.534 | 25,233,146 |
| 2022-03-28 | 7.440 | 7.500 | 7.350 | 7.440 | 5.519 | 32,714,820 |
| 2022-03-25 | 7.380 | 7.570 | 7.350 | 7.490 | 5.556 | 39,241,621 |
| 2022-03-24 | 7.340 | 7.480 | 7.290 | 7.420 | 5.504 | 32,194,064 |
| 2022-03-23 | 7.360 | 7.450 | 7.260 | 7.350 | 5.452 | 30,043,066 |
| 2022-03-22 | 7.130 | 7.460 | 7.130 | 7.400 | 5.489 | 48,009,121 |
| 2022-03-21 | 7.150 | 7.190 | 7.090 | 7.160 | 5.311 | 23,289,329 |
| 2022-03-18 | 6.940 | 7.180 | 6.920 | 7.150 | 5.304 | 31,528,627 |
| 2022-03-17 | 6.950 | 7.070 | 6.930 | 6.950 | 5.155 | 25,931,121 |
| 2022-03-16 | 6.850 | 6.930 | 6.610 | 6.890 | 5.111 | 33,100,710 |
| 2022-03-15 | 7.140 | 7.140 | 6.710 | 6.740 | 5.000 | 53,682,985 |
| 2022-03-14 | 7.250 | 7.420 | 7.170 | 7.180 | 5.326 | 31,685,428 |
| 2022-03-11 | 7.080 | 7.330 | 6.930 | 7.300 | 5.415 | 38,557,161 |
| 2022-03-10 | 7.160 | 7.280 | 7.140 | 7.150 | 5.304 | 38,241,165 |
| 2022-03-09 | 7.160 | 7.230 | 6.820 | 7.060 | 5.237 | 45,957,643 |
| 2022-03-08 | 7.410 | 7.450 | 7.100 | 7.110 | 5.274 | 46,917,382 |
| 2022-03-07 | 7.440 | 7.500 | 7.390 | 7.420 | 5.504 | 34,756,292 |
| 2022-03-04 | 7.600 | 7.660 | 7.430 | 7.450 | 5.526 | 54,692,825 |
| 2022-03-03 | 7.280 | 7.750 | 7.270 | 7.670 | 5.689 | 95,433,801 |
| 2022-03-02 | 7.210 | 7.290 | 7.180 | 7.260 | 5.385 | 18,867,623 |
| 2022-03-01 | 7.180 | 7.260 | 7.170 | 7.240 | 5.370 | 16,511,343 |
| 2022-02-28 | 7.320 | 7.330 | 7.130 | 7.200 | 5.341 | 17,515,203 |
| 2022-02-25 | 7.130 | 7.340 | 7.110 | 7.280 | 5.400 | 34,795,561 |
| 2022-02-24 | 7.300 | 7.320 | 7.020 | 7.070 | 5.244 | 32,516,015 |
| 2022-02-23 | 7.300 | 7.340 | 7.250 | 7.330 | 5.437 | 18,419,338 |
| 2022-02-22 | 7.350 | 7.360 | 7.230 | 7.290 | 5.408 | 19,657,479 |
| 2022-02-21 | 7.350 | 7.390 | 7.280 | 7.360 | 5.459 | 16,112,720 |
| 2022-02-18 | 7.190 | 7.340 | 7.170 | 7.330 | 5.437 | 20,741,810 |
| 2022-02-17 | 7.360 | 7.360 | 7.220 | 7.230 | 5.363 | 20,443,702 |
| 2022-02-16 | 7.240 | 7.370 | 7.240 | 7.330 | 5.437 | 17,803,680 |
| 2022-02-15 | 7.260 | 7.280 | 7.170 | 7.220 | 5.356 | 15,855,200 |
| 2022-02-14 | 7.350 | 7.440 | 7.210 | 7.230 | 5.363 | 23,740,925 |
| 2022-02-11 | 7.380 | 7.540 | 7.340 | 7.370 | 5.467 | 29,976,327 |
| 2022-02-10 | 7.300 | 7.430 | 7.280 | 7.420 | 5.504 | 24,397,551 |
| 2022-02-09 | 7.260 | 7.360 | 7.250 | 7.310 | 5.422 | 20,970,141 |
| 2022-02-08 | 7.110 | 7.280 | 7.090 | 7.270 | 5.393 | 25,240,395 |
| 2022-02-07 | 7.030 | 7.140 | 7.000 | 7.100 | 5.267 | 20,758,236 |
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.