Xiamen ITG Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.270	6.310	6.260	6.260	6.127	15,191,070
2026-04-17	6.340	6.360	6.260	6.270	6.137	16,643,801
2026-04-16	6.350	6.370	6.330	6.360	6.225	10,646,846
2026-04-15	6.350	6.370	6.310	6.350	6.215	15,076,766
2026-04-14	6.350	6.370	6.290	6.340	6.205	22,606,267
2026-04-13	6.490	6.500	6.350	6.350	6.215	27,317,945
2026-04-10	6.400	6.450	6.360	6.370	6.235	17,188,728
2026-04-09	6.460	6.480	6.350	6.360	6.225	21,237,558
2026-04-08	6.390	6.490	6.370	6.490	6.352	30,544,968
2026-04-07	6.330	6.370	6.270	6.330	6.195	15,842,808
2026-04-03	6.410	6.410	6.300	6.340	6.205	19,710,662
2026-04-02	6.340	6.450	6.330	6.410	6.274	24,323,710
2026-04-01	6.410	6.450	6.310	6.360	6.225	28,019,292
2026-03-31	6.360	6.470	6.330	6.400	6.264	28,829,382
2026-03-30	6.160	6.400	6.140	6.370	6.235	25,329,238
2026-03-27	6.200	6.250	6.180	6.240	6.107	14,269,322
2026-03-26	6.240	6.290	6.230	6.230	6.097	20,523,630
2026-03-25	6.110	6.340	6.100	6.330	6.195	29,313,945
2026-03-24	6.030	6.100	5.980	6.100	5.970	20,542,002
2026-03-23	6.170	6.170	5.950	5.970	5.843	33,308,385
2026-03-20	6.330	6.370	6.210	6.220	6.088	27,113,500
2026-03-19	6.420	6.430	6.320	6.340	6.205	26,566,300
2026-03-18	6.410	6.490	6.330	6.470	6.332	41,033,611
2026-03-17	6.420	6.490	6.400	6.400	6.264	29,050,286
2026-03-16	6.450	6.480	6.370	6.410	6.274	29,986,000
2026-03-13	6.420	6.540	6.380	6.450	6.313	50,176,009
2026-03-12	6.540	6.550	6.390	6.430	6.293	51,820,561
2026-03-11	6.600	6.600	6.530	6.550	6.411	27,599,608
2026-03-10	6.580	6.620	6.550	6.600	6.460	22,262,783
2026-03-09	6.640	6.640	6.520	6.560	6.420	28,024,559
2026-03-06	6.610	6.670	6.570	6.660	6.518	17,503,869
2026-03-05	6.670	6.720	6.600	6.610	6.469	29,642,956
2026-03-04	6.800	6.800	6.550	6.650	6.509	55,909,251
2026-03-03	6.760	6.950	6.740	6.840	6.695	81,716,743
2026-03-02	6.690	6.770	6.630	6.760	6.616	40,518,292
2026-02-27	6.650	6.750	6.650	6.730	6.587	25,299,825
2026-02-26	6.670	6.700	6.650	6.670	6.528	17,979,575
2026-02-25	6.660	6.740	6.640	6.670	6.528	23,485,216
2026-02-24	6.580	6.650	6.560	6.640	6.499	17,067,048
2026-02-13	6.610	6.640	6.510	6.550	6.411	22,011,500
2026-02-12	6.680	6.690	6.600	6.630	6.489	25,417,442
2026-02-11	6.700	6.730	6.650	6.650	6.509	21,495,042
2026-02-10	6.750	6.760	6.700	6.710	6.567	21,743,468
2026-02-09	6.730	6.800	6.730	6.770	6.626	25,169,933
2026-02-06	6.760	6.760	6.680	6.700	6.557	30,149,195
2026-02-05	6.750	6.870	6.730	6.810	6.665	35,354,552
2026-02-04	6.730	6.770	6.670	6.760	6.616	25,007,339
2026-02-03	6.830	6.870	6.760	6.820	6.577	28,829,890
2026-02-02	6.920	6.960	6.810	6.810	6.567	34,012,468
2026-01-30	6.930	7.010	6.820	6.990	6.741	53,355,647
2026-01-29	6.900	6.950	6.810	6.920	6.674	39,134,526
2026-01-28	6.870	6.930	6.860	6.900	6.654	32,994,633
2026-01-27	6.920	6.930	6.750	6.900	6.654	40,834,327
2026-01-26	7.120	7.120	6.940	6.940	6.693	51,288,667
2026-01-23	6.980	7.130	6.970	7.110	6.857	70,160,121
2026-01-22	6.900	6.980	6.900	6.960	6.712	34,347,318
2026-01-21	6.890	6.930	6.820	6.920	6.674	31,619,203
2026-01-20	6.970	7.000	6.870	6.910	6.664	37,515,670
2026-01-19	6.850	6.960	6.840	6.950	6.702	37,991,065
2026-01-16	6.970	6.980	6.860	6.870	6.625	48,704,153

← NewerPage 3 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.