Xiamen ITG Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.990	7.000	6.840	6.930	5.141	18,931,751
2022-01-27	6.970	7.040	6.910	6.920	5.133	18,321,910
2022-01-26	6.920	7.010	6.890	6.960	5.163	17,049,652
2022-01-25	7.170	7.200	6.890	6.900	5.118	36,865,287
2022-01-24	7.130	7.250	7.110	7.180	5.326	17,721,562
2022-01-21	7.360	7.380	7.150	7.170	5.319	32,814,192
2022-01-20	7.420	7.470	7.300	7.370	5.467	23,425,623
2022-01-19	7.360	7.500	7.350	7.440	5.519	22,743,505
2022-01-18	7.350	7.440	7.310	7.390	5.482	24,002,997
2022-01-17	7.310	7.410	7.310	7.340	5.445	20,860,725
2022-01-14	7.480	7.480	7.310	7.320	5.430	31,855,622
2022-01-13	7.570	7.670	7.470	7.490	5.556	34,396,180
2022-01-12	7.680	7.710	7.530	7.580	5.623	30,327,824
2022-01-11	7.570	7.750	7.560	7.680	5.697	34,755,279
2022-01-10	7.590	7.720	7.520	7.590	5.630	33,566,980
2022-01-07	7.470	7.720	7.470	7.610	5.645	48,356,912
2022-01-06	7.350	7.530	7.340	7.470	5.541	29,618,405
2022-01-05	7.350	7.440	7.280	7.400	5.489	31,823,848
2022-01-04	7.280	7.380	7.220	7.360	5.459	34,602,373
2021-12-31	7.170	7.230	7.140	7.210	5.348	23,245,369
2021-12-30	7.130	7.170	7.120	7.160	5.311	17,970,355
2021-12-29	7.120	7.180	7.110	7.140	5.296	16,234,309
2021-12-28	7.130	7.140	7.090	7.140	5.296	15,091,375
2021-12-27	7.120	7.160	7.100	7.110	5.274	14,371,693
2021-12-24	7.140	7.160	7.070	7.120	5.281	19,927,118
2021-12-23	7.140	7.170	7.110	7.130	5.289	16,882,454
2021-12-22	7.230	7.250	7.100	7.150	5.304	33,505,302
2021-12-21	7.000	7.250	6.980	7.230	5.363	46,816,766
2021-12-20	7.000	7.030	6.980	7.000	5.192	19,800,184
2021-12-17	7.090	7.120	7.030	7.050	5.230	19,280,213
2021-12-16	7.000	7.100	6.980	7.090	5.259	21,799,293
2021-12-15	6.970	7.030	6.950	6.980	5.178	14,084,946
2021-12-14	7.030	7.030	6.950	6.970	5.170	21,441,819
2021-12-13	7.080	7.120	7.000	7.030	5.215	29,315,505
2021-12-10	7.110	7.220	7.050	7.070	5.244	31,278,653
2021-12-09	7.060	7.150	7.030	7.140	5.296	29,913,438
2021-12-08	7.090	7.090	7.000	7.060	5.237	25,559,259
2021-12-07	6.940	7.090	6.870	7.080	5.252	43,275,396
2021-12-06	7.010	7.050	6.900	6.900	5.118	31,627,759
2021-12-03	6.910	6.990	6.900	6.990	5.185	30,143,948
2021-12-02	6.890	6.940	6.870	6.900	5.118	20,844,826
2021-12-01	6.780	6.920	6.770	6.920	5.133	22,354,286
2021-11-30	6.780	6.850	6.760	6.800	5.044	24,199,769
2021-11-29	6.770	6.850	6.730	6.750	5.007	26,563,927
2021-11-26	6.910	6.940	6.870	6.870	5.096	18,905,285
2021-11-25	6.940	6.970	6.900	6.930	5.141	21,940,099
2021-11-24	6.900	6.970	6.850	6.940	5.148	28,748,293
2021-11-23	6.860	6.910	6.850	6.880	5.103	26,089,577
2021-11-22	6.870	6.910	6.830	6.890	5.111	31,499,831
2021-11-19	6.700	6.890	6.690	6.870	5.096	41,158,945
2021-11-18	6.860	6.870	6.710	6.720	4.985	36,925,338
2021-11-17	6.880	6.910	6.820	6.880	5.103	38,379,375
2021-11-16	6.740	6.940	6.710	6.870	5.096	57,300,003
2021-11-15	6.680	6.760	6.570	6.740	5.000	32,437,368
2021-11-12	6.730	6.740	6.620	6.660	4.940	27,906,556
2021-11-11	6.560	6.750	6.550	6.740	5.000	36,524,402
2021-11-10	6.670	6.670	6.470	6.590	4.888	43,100,373
2021-11-09	6.710	6.720	6.650	6.680	4.955	19,644,861
2021-11-08	6.710	6.740	6.630	6.690	4.963	18,753,991
2021-11-05	6.870	6.880	6.700	6.710	4.977	29,851,412

← NewerPage 20 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.