Xiamen ITG Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.200	6.330	6.180	6.320	5.929	23,023,846
2025-04-21	6.160	6.210	6.130	6.180	5.798	9,463,196
2025-04-18	6.170	6.210	6.140	6.180	5.798	10,615,407
2025-04-17	6.100	6.190	6.080	6.170	5.788	14,027,126
2025-04-16	6.080	6.160	6.040	6.130	5.751	16,941,815
2025-04-15	6.140	6.160	6.080	6.110	5.732	14,900,216
2025-04-14	6.210	6.220	6.110	6.160	5.779	23,072,899
2025-04-11	6.280	6.360	6.170	6.180	5.798	25,341,911
2025-04-10	6.440	6.600	6.280	6.310	5.919	41,233,304
2025-04-09	6.060	6.150	5.950	6.140	5.760	18,218,942
2025-04-08	5.850	6.160	5.850	6.100	5.722	26,838,269
2025-04-07	6.240	6.280	5.800	5.830	5.469	34,341,139
2025-04-03	6.390	6.480	6.370	6.440	6.041	9,328,620
2025-04-02	6.440	6.450	6.400	6.430	6.032	6,625,314
2025-04-01	6.400	6.460	6.380	6.430	6.032	9,163,693
2025-03-31	6.420	6.470	6.360	6.380	5.985	9,613,548
2025-03-28	6.480	6.500	6.410	6.450	6.051	9,983,145
2025-03-27	6.520	6.540	6.470	6.490	6.088	8,411,690
2025-03-26	6.540	6.570	6.510	6.540	6.135	12,184,387
2025-03-25	6.480	6.540	6.440	6.540	6.135	10,996,401
2025-03-24	6.500	6.520	6.420	6.470	6.070	11,436,765
2025-03-21	6.500	6.540	6.460	6.480	6.079	12,282,259
2025-03-20	6.540	6.560	6.490	6.500	6.098	11,597,800
2025-03-19	6.600	6.620	6.510	6.550	6.145	14,869,180
2025-03-18	6.670	6.680	6.580	6.600	6.192	16,971,816
2025-03-17	6.500	6.830	6.460	6.670	6.257	52,093,526
2025-03-14	6.400	6.490	6.390	6.480	6.079	21,637,752
2025-03-13	6.390	6.420	6.360	6.400	6.004	13,099,217
2025-03-12	6.460	6.470	6.360	6.400	6.004	13,939,902
2025-03-11	6.360	6.470	6.350	6.450	6.051	17,621,135
2025-03-10	6.380	6.410	6.340	6.400	6.004	12,036,368
2025-03-07	6.410	6.420	6.350	6.350	5.957	9,328,000
2025-03-06	6.390	6.450	6.350	6.430	6.032	15,897,156
2025-03-05	6.360	6.480	6.280	6.400	6.004	16,543,178
2025-03-04	6.300	6.380	6.280	6.360	5.966	8,569,698
2025-03-03	6.330	6.340	6.280	6.320	5.929	11,355,053
2025-02-28	6.360	6.400	6.300	6.310	5.919	9,937,603
2025-02-27	6.430	6.450	6.340	6.390	5.995	12,031,693
2025-02-26	6.320	6.440	6.320	6.440	6.041	16,635,270
2025-02-25	6.310	6.350	6.260	6.320	5.929	11,047,333
2025-02-24	6.320	6.360	6.290	6.310	5.919	12,331,162
2025-02-21	6.350	6.380	6.320	6.320	5.929	14,663,893
2025-02-20	6.390	6.410	6.330	6.340	5.948	10,494,600
2025-02-19	6.450	6.460	6.370	6.390	5.995	15,558,042
2025-02-18	6.490	6.580	6.420	6.440	6.041	21,474,258
2025-02-17	6.460	6.520	6.400	6.480	6.079	19,462,150
2025-02-14	6.400	6.470	6.390	6.460	6.060	13,708,200
2025-02-13	6.390	6.480	6.380	6.410	6.013	14,858,073
2025-02-12	6.350	6.400	6.340	6.400	6.004	9,466,625
2025-02-11	6.360	6.400	6.310	6.380	5.985	14,643,758
2025-02-10	6.360	6.430	6.350	6.360	5.966	12,130,547
2025-02-07	6.340	6.410	6.300	6.370	5.976	12,906,827
2025-02-06	6.310	6.410	6.280	6.350	5.957	11,178,199
2025-02-05	6.410	6.430	6.300	6.350	5.957	11,669,197
2025-01-27	6.390	6.460	6.390	6.390	5.995	12,082,856
2025-01-24	6.380	6.390	6.320	6.360	5.966	11,368,943
2025-01-23	6.550	6.570	6.490	6.510	5.957	12,611,404
2025-01-22	6.540	6.540	6.450	6.490	5.939	9,283,676
2025-01-21	6.580	6.590	6.490	6.520	5.966	11,404,646
2025-01-20	6.500	6.570	6.470	6.540	5.984	13,084,114

← NewerPage 7 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.