Xiamen ITG Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.280	6.360	6.270	6.350	6.124	17,987,717
2025-07-18	6.290	6.300	6.260	6.280	6.056	10,007,900
2025-07-17	6.300	6.310	6.250	6.280	6.056	12,569,581
2025-07-16	6.300	6.320	6.260	6.280	6.056	11,430,751
2025-07-15	6.340	6.360	6.250	6.300	6.076	18,171,900
2025-07-14	6.310	6.360	6.300	6.350	6.124	18,667,718
2025-07-11	6.310	6.350	6.290	6.310	6.085	22,492,505
2025-07-10	6.240	6.330	6.210	6.320	6.095	27,438,820
2025-07-09	6.190	6.260	6.170	6.220	5.998	18,429,238
2025-07-08	6.140	6.190	6.130	6.180	5.960	15,315,900
2025-07-07	6.120	6.140	6.110	6.130	5.912	11,950,700
2025-07-04	6.120	6.140	6.090	6.110	5.892	17,246,662
2025-07-03	6.120	6.130	6.090	6.100	5.883	11,911,738
2025-07-02	6.090	6.140	6.080	6.120	5.902	19,494,332
2025-07-01	6.070	6.090	6.050	6.070	5.854	14,227,034
2025-06-30	6.080	6.110	6.050	6.050	5.835	19,892,855
2025-06-27	6.100	6.120	6.050	6.070	5.854	20,825,819
2025-06-26	6.240	6.310	6.230	6.240	5.854	21,014,322
2025-06-25	6.180	6.250	6.160	6.240	5.854	20,524,899
2025-06-24	6.160	6.190	6.140	6.170	5.788	15,489,073
2025-06-23	6.080	6.170	6.040	6.160	5.779	14,902,493
2025-06-20	6.100	6.130	6.070	6.070	5.694	16,299,156
2025-06-19	6.160	6.170	6.070	6.080	5.704	18,373,500
2025-06-18	6.220	6.230	6.140	6.150	5.769	25,511,600
2025-06-17	6.250	6.260	6.200	6.220	5.835	19,131,735
2025-06-16	6.280	6.320	6.230	6.230	5.844	33,183,408
2025-06-13	6.400	6.480	6.320	6.320	5.929	64,898,364
2025-06-12	6.240	6.360	6.220	6.350	5.957	35,037,718
2025-06-11	6.200	6.260	6.190	6.230	5.844	20,019,113
2025-06-10	6.220	6.250	6.170	6.200	5.816	16,055,507
2025-06-09	6.210	6.270	6.200	6.220	5.835	18,887,280
2025-06-06	6.250	6.310	6.200	6.210	5.826	28,967,901
2025-06-05	6.250	6.480	6.170	6.340	5.948	30,075,937
2025-06-04	6.180	6.260	6.160	6.250	5.863	14,846,875
2025-06-03	6.240	6.240	6.100	6.180	5.798	20,311,833
2025-05-30	6.260	6.290	6.220	6.260	5.873	13,710,962
2025-05-29	6.250	6.290	6.230	6.260	5.873	14,100,803
2025-05-28	6.240	6.260	6.220	6.250	5.863	9,238,400
2025-05-27	6.210	6.250	6.170	6.240	5.854	12,726,938
2025-05-26	6.210	6.250	6.170	6.200	5.816	12,860,153
2025-05-23	6.280	6.310	6.210	6.210	5.826	13,926,422
2025-05-22	6.320	6.330	6.270	6.280	5.891	12,491,314
2025-05-21	6.340	6.380	6.320	6.330	5.938	9,434,193
2025-05-20	6.380	6.410	6.330	6.350	5.957	13,891,968
2025-05-19	6.320	6.400	6.290	6.370	5.976	14,964,076
2025-05-16	6.340	6.390	6.300	6.310	5.919	13,073,643
2025-05-15	6.430	6.460	6.380	6.380	5.985	13,885,521
2025-05-14	6.350	6.440	6.310	6.430	6.032	18,653,861
2025-05-13	6.460	6.480	6.340	6.360	5.966	17,281,400
2025-05-12	6.320	6.410	6.290	6.400	6.004	22,498,126
2025-05-09	6.330	6.330	6.250	6.280	5.891	11,779,502
2025-05-08	6.330	6.330	6.290	6.320	5.929	11,134,900
2025-05-07	6.330	6.380	6.290	6.330	5.938	16,237,301
2025-05-06	6.280	6.370	6.260	6.320	5.929	18,783,270
2025-04-30	6.170	6.330	6.170	6.270	5.882	22,423,003
2025-04-29	6.140	6.220	6.130	6.140	5.760	8,442,270
2025-04-28	6.220	6.230	6.140	6.150	5.769	11,570,075
2025-04-25	6.180	6.240	6.170	6.200	5.816	8,618,398
2025-04-24	6.200	6.240	6.140	6.180	5.798	12,442,404
2025-04-23	6.290	6.320	6.210	6.210	5.826	18,506,382

← NewerPage 6 of 21 · 1,215 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.