Xiamen ITG Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.290	6.320	6.270	6.310	6.085	24,251,204
2025-10-20	6.240	6.360	6.200	6.320	6.095	41,223,903
2025-10-17	6.250	6.300	6.210	6.210	5.989	23,953,090
2025-10-16	6.270	6.290	6.240	6.240	6.018	17,396,956
2025-10-15	6.270	6.310	6.260	6.270	6.047	22,961,846
2025-10-14	6.230	6.290	6.210	6.290	6.066	34,825,405
2025-10-13	6.180	6.260	6.130	6.220	5.998	31,576,896
2025-10-10	6.220	6.300	6.200	6.290	6.066	31,606,633
2025-10-09	6.190	6.280	6.170	6.240	6.018	39,241,207
2025-09-30	6.190	6.190	6.140	6.180	5.960	22,566,268
2025-09-29	6.180	6.260	6.140	6.210	5.989	36,750,172
2025-09-26	6.210	6.240	6.120	6.130	5.912	28,454,406
2025-09-25	6.150	6.170	6.100	6.120	5.902	19,459,534
2025-09-24	6.230	6.260	6.120	6.160	5.941	31,167,025
2025-09-23	6.230	6.310	6.120	6.180	5.960	40,089,622
2025-09-22	6.220	6.420	6.190	6.310	6.085	67,308,704
2025-09-19	6.100	6.120	6.080	6.120	5.902	11,348,988
2025-09-18	6.180	6.180	6.080	6.100	5.883	20,089,733
2025-09-17	6.160	6.180	6.140	6.170	5.950	14,812,909
2025-09-16	6.150	6.180	6.140	6.170	5.950	19,697,610
2025-09-15	6.130	6.150	6.110	6.150	5.931	12,146,029
2025-09-12	6.140	6.150	6.120	6.130	5.912	19,049,763
2025-09-11	6.110	6.140	6.080	6.130	5.912	13,924,956
2025-09-10	6.120	6.130	6.100	6.110	5.892	9,258,325
2025-09-09	6.150	6.160	6.100	6.120	5.902	13,437,302
2025-09-08	6.130	6.150	6.110	6.150	5.931	16,106,546
2025-09-05	6.080	6.110	6.050	6.100	5.883	15,112,997
2025-09-04	6.070	6.100	6.040	6.080	5.863	21,808,691
2025-09-03	6.100	6.120	6.060	6.070	5.854	17,663,800
2025-09-02	6.120	6.140	6.070	6.090	5.873	21,477,089
2025-09-01	6.200	6.210	6.100	6.120	5.902	39,890,830
2025-08-29	6.250	6.300	6.170	6.200	5.979	56,454,174
2025-08-28	6.390	6.430	6.300	6.390	6.162	29,962,588
2025-08-27	6.480	6.550	6.380	6.390	6.162	32,612,096
2025-08-26	6.430	6.480	6.390	6.480	6.249	30,248,189
2025-08-25	6.360	6.450	6.340	6.450	6.220	39,020,437
2025-08-22	6.340	6.350	6.300	6.350	6.124	21,658,656
2025-08-21	6.310	6.350	6.300	6.340	6.114	21,583,879
2025-08-20	6.270	6.310	6.260	6.310	6.085	16,871,431
2025-08-19	6.280	6.300	6.250	6.280	6.056	16,840,256
2025-08-18	6.290	6.310	6.270	6.280	6.056	21,537,784
2025-08-15	6.190	6.280	6.190	6.270	6.047	18,707,100
2025-08-14	6.270	6.300	6.200	6.210	5.989	24,185,751
2025-08-13	6.280	6.280	6.240	6.270	6.047	19,585,139
2025-08-12	6.280	6.300	6.250	6.270	6.047	21,021,888
2025-08-11	6.280	6.300	6.260	6.280	6.056	15,403,588
2025-08-08	6.260	6.300	6.260	6.280	6.056	15,151,602
2025-08-07	6.280	6.300	6.250	6.270	6.047	17,155,306
2025-08-06	6.310	6.320	6.260	6.280	6.056	15,835,542
2025-08-05	6.300	6.320	6.280	6.310	6.085	12,132,000
2025-08-04	6.280	6.320	6.250	6.300	6.076	15,266,152
2025-08-01	6.300	6.370	6.270	6.300	6.076	15,644,128
2025-07-31	6.380	6.390	6.280	6.300	6.076	20,625,026
2025-07-30	6.380	6.440	6.360	6.400	6.172	12,276,308
2025-07-29	6.450	6.470	6.350	6.410	6.182	16,155,462
2025-07-28	6.480	6.490	6.420	6.450	6.220	15,381,290
2025-07-25	6.430	6.600	6.410	6.480	6.249	40,369,930
2025-07-24	6.360	6.420	6.330	6.420	6.191	22,277,393
2025-07-23	6.380	6.430	6.340	6.360	6.133	19,310,222
2025-07-22	6.360	6.370	6.300	6.370	6.143	20,114,275

← NewerPage 5 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.