Xiamen ITG Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.900	7.010	6.860	6.970	6.722	57,108,602
2026-01-14	7.050	7.080	6.870	6.900	6.654	103,598,994
2026-01-13	7.190	7.190	7.030	7.040	6.789	98,668,363
2026-01-12	7.060	7.210	7.050	7.210	6.953	104,662,714
2026-01-09	7.060	7.100	7.040	7.080	6.828	83,954,642
2026-01-08	7.160	7.170	7.070	7.100	6.847	90,429,628
2026-01-07	7.140	7.330	7.050	7.240	6.982	131,168,684
2026-01-06	7.040	7.170	7.010	7.150	6.895	112,103,514
2026-01-05	7.200	7.210	7.010	7.030	6.780	126,051,248
2025-12-31	7.370	7.570	7.110	7.190	6.934	156,346,586
2025-12-30	7.500	7.770	7.160	7.390	7.127	303,003,108
2025-12-29	8.100	8.200	7.850	7.850	7.570	233,190,863
2025-12-26	7.800	8.720	7.460	8.720	8.409	401,111,575
2025-12-25	7.730	7.930	7.360	7.930	7.648	385,087,662
2025-12-24	6.610	7.210	6.570	7.210	6.953	272,127,321
2025-12-23	6.500	6.680	6.450	6.550	6.317	86,020,665
2025-12-22	6.310	6.630	6.300	6.480	6.249	76,107,034
2025-12-19	6.220	6.390	6.210	6.340	6.114	45,794,609
2025-12-18	6.250	6.290	6.200	6.210	5.989	39,064,805
2025-12-17	6.270	6.310	6.200	6.290	6.066	41,687,164
2025-12-16	6.430	6.490	6.290	6.300	6.076	57,987,466
2025-12-15	6.370	6.690	6.340	6.500	6.268	78,539,647
2025-12-12	6.760	6.780	6.430	6.480	6.249	129,246,262
2025-12-11	7.120	7.170	6.760	6.780	6.538	128,988,597
2025-12-10	7.230	7.440	7.120	7.240	6.982	141,676,275
2025-12-09	7.020	7.350	6.990	7.170	6.915	158,629,950
2025-12-08	6.920	7.370	6.870	7.190	6.934	183,934,443
2025-12-05	6.730	7.000	6.600	6.940	6.693	111,259,757
2025-12-04	6.870	7.030	6.760	6.820	6.577	79,092,276
2025-12-03	6.660	6.860	6.620	6.770	6.529	66,050,584
2025-12-02	6.600	6.760	6.560	6.680	6.442	53,343,955
2025-12-01	6.610	6.630	6.530	6.630	6.394	37,499,953
2025-11-28	6.490	6.690	6.430	6.650	6.413	46,973,481
2025-11-27	6.600	6.600	6.440	6.470	6.240	45,912,786
2025-11-26	6.540	6.780	6.510	6.680	6.442	64,171,681
2025-11-25	6.430	6.690	6.400	6.540	6.307	52,015,347
2025-11-24	6.530	6.580	6.320	6.410	6.182	54,003,574
2025-11-21	6.740	6.850	6.460	6.550	6.317	79,567,742
2025-11-20	6.700	7.060	6.650	6.700	6.461	95,858,524
2025-11-19	6.640	6.720	6.510	6.570	6.336	34,314,394
2025-11-18	6.870	6.900	6.630	6.680	6.442	58,381,739
2025-11-17	6.840	7.010	6.790	6.940	6.693	74,164,731
2025-11-14	6.810	6.930	6.780	6.830	6.587	63,007,147
2025-11-13	6.700	6.820	6.680	6.810	6.567	54,976,267
2025-11-12	6.670	6.770	6.640	6.740	6.500	38,509,244
2025-11-11	6.640	6.710	6.590	6.680	6.442	38,096,814
2025-11-10	6.530	6.710	6.500	6.660	6.423	47,466,111
2025-11-07	6.470	6.570	6.450	6.550	6.317	36,588,271
2025-11-06	6.650	6.680	6.490	6.500	6.268	44,292,130
2025-11-05	6.620	6.680	6.540	6.640	6.403	68,854,290
2025-11-04	6.410	6.840	6.400	6.720	6.481	132,481,489
2025-11-03	6.450	6.490	6.360	6.430	6.201	45,949,415
2025-10-31	6.420	6.530	6.390	6.480	6.249	44,936,238
2025-10-30	6.450	6.500	6.380	6.430	6.201	62,317,931
2025-10-29	6.750	6.760	6.400	6.530	6.297	99,718,262
2025-10-28	6.590	6.970	6.520	6.810	6.567	164,920,096
2025-10-27	6.380	6.580	6.340	6.470	6.240	64,965,164
2025-10-24	6.410	6.510	6.340	6.360	6.133	45,799,856
2025-10-23	6.300	6.390	6.270	6.380	6.153	36,329,063
2025-10-22	6.310	6.330	6.270	6.290	6.066	18,504,819

← NewerPage 4 of 5 · 242 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.