Xiamen ITG Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.910	6.000	5.880	5.910	5.910	19,788,700
2026-07-16	5.910	5.960	5.850	5.920	5.920	13,627,884
2026-07-15	5.780	5.940	5.770	5.910	5.910	17,024,448
2026-07-14	5.810	5.870	5.760	5.810	5.810	14,819,705
2026-07-13	5.930	5.990	5.780	5.810	5.810	19,576,686
2026-07-10	6.040	6.040	5.890	5.950	5.950	20,181,084
2026-07-09	5.920	6.080	5.850	6.070	6.070	29,995,982
2026-07-08	5.680	5.980	5.640	5.930	5.930	30,588,006
2026-07-07	5.750	5.750	5.590	5.710	5.710	15,921,900
2026-07-06	5.580	5.770	5.560	5.740	5.740	15,546,433
2026-07-03	5.540	5.580	5.530	5.570	5.570	9,248,412
2026-07-02	5.520	5.600	5.470	5.520	5.520	12,107,055
2026-07-01	5.380	5.520	5.370	5.510	5.510	13,090,099
2026-06-30	5.600	5.600	5.380	5.420	5.420	16,680,365
2026-06-29	5.430	5.600	5.400	5.590	5.590	14,305,863
2026-06-26	5.620	5.620	5.460	5.490	5.490	12,521,489
2026-06-25	5.570	5.640	5.560	5.640	5.640	10,076,144
2026-06-24	5.620	5.660	5.560	5.590	5.590	9,104,217
2026-06-23	5.620	5.680	5.600	5.630	5.630	10,954,270
2026-06-22	5.540	5.630	5.420	5.620	5.620	15,307,000
2026-06-18	5.550	5.580	5.510	5.540	5.540	11,426,100
2026-06-17	5.690	5.690	5.630	5.640	5.520	10,322,641
2026-06-16	5.760	5.760	5.630	5.670	5.549	13,220,500
2026-06-15	5.650	5.770	5.650	5.710	5.589	17,118,735
2026-06-12	5.540	5.640	5.520	5.600	5.481	13,948,024
2026-06-11	5.580	5.600	5.470	5.520	5.403	12,808,462
2026-06-10	5.610	5.620	5.550	5.600	5.481	14,280,476
2026-06-09	5.590	5.650	5.570	5.610	5.491	11,718,248
2026-06-08	5.700	5.710	5.550	5.570	5.452	19,193,619
2026-06-05	5.760	5.840	5.730	5.730	5.608	16,289,381
2026-06-04	5.890	5.900	5.730	5.760	5.637	16,373,442
2026-06-03	5.960	5.970	5.860	5.860	5.735	11,745,945
2026-06-02	6.030	6.040	5.940	5.950	5.823	15,399,028
2026-06-01	5.910	6.070	5.880	6.040	5.912	19,902,542
2026-05-29	5.890	5.980	5.870	5.930	5.804	15,790,035
2026-05-28	5.870	5.910	5.840	5.870	5.745	11,091,300
2026-05-27	6.020	6.030	5.850	5.860	5.735	20,047,701
2026-05-26	6.030	6.030	5.970	6.020	5.892	13,572,000
2026-05-25	6.050	6.060	5.980	6.030	5.902	17,779,888
2026-05-22	6.070	6.070	5.990	6.040	5.912	11,923,768
2026-05-21	6.120	6.180	6.010	6.030	5.902	17,454,680
2026-05-20	6.160	6.190	6.100	6.110	5.980	10,661,380
2026-05-19	6.140	6.190	6.140	6.190	6.058	10,826,100
2026-05-18	6.140	6.170	6.080	6.140	6.009	16,548,200
2026-05-15	6.290	6.290	6.130	6.140	6.009	18,734,100
2026-05-14	6.330	6.350	6.250	6.270	6.137	21,085,480
2026-05-13	6.350	6.370	6.280	6.330	6.195	19,403,174
2026-05-12	6.340	6.370	6.270	6.350	6.215	19,917,723
2026-05-11	6.290	6.340	6.250	6.330	6.195	19,959,936
2026-05-08	6.210	6.310	6.210	6.280	6.146	18,446,739
2026-05-07	6.250	6.250	6.190	6.230	6.097	17,887,801
2026-05-06	6.180	6.250	6.150	6.240	6.107	21,359,898
2026-04-30	6.150	6.210	6.110	6.190	6.058	21,793,391
2026-04-29	6.070	6.100	6.050	6.090	5.960	15,172,892
2026-04-28	6.050	6.100	5.980	6.100	5.970	23,021,749
2026-04-27	6.050	6.080	6.020	6.060	5.931	16,411,068
2026-04-24	6.070	6.100	6.010	6.050	5.921	16,739,480
2026-04-23	6.200	6.210	6.070	6.090	5.960	27,937,503
2026-04-22	6.260	6.280	6.230	6.240	6.107	11,832,589
2026-04-21	6.250	6.260	6.200	6.260	6.127	11,792,493

← NewerPage 2 of 3 · 121 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.