Xiamen ITG Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	6.450	6.500	6.390	6.480	5.930	13,128,065
2025-01-16	6.380	6.480	6.360	6.460	5.911	16,539,497
2025-01-15	6.290	6.380	6.270	6.370	5.829	17,472,619
2025-01-14	6.180	6.330	6.170	6.300	5.765	15,697,013
2025-01-13	6.120	6.180	6.080	6.170	5.646	10,309,231
2025-01-10	6.210	6.240	6.140	6.140	5.618	11,001,300
2025-01-09	6.260	6.270	6.200	6.220	5.692	11,478,813
2025-01-08	6.300	6.330	6.170	6.290	5.756	17,295,430
2025-01-07	6.370	6.400	6.270	6.320	5.783	16,112,199
2025-01-06	6.320	6.390	6.230	6.390	5.847	19,512,864
2025-01-03	6.400	6.470	6.300	6.310	5.774	22,584,622
2025-01-02	6.620	6.680	6.370	6.410	5.865	33,376,444
2024-12-31	6.690	6.740	6.620	6.640	6.076	27,653,844
2024-12-30	6.680	6.710	6.650	6.710	6.140	19,637,900
2024-12-27	6.680	6.760	6.680	6.690	6.122	16,713,923
2024-12-26	6.720	6.730	6.630	6.700	6.131	20,041,560
2024-12-25	6.680	6.710	6.640	6.690	6.122	17,261,349
2024-12-24	6.570	6.690	6.550	6.670	6.103	21,849,256
2024-12-23	6.640	6.700	6.560	6.570	6.012	20,967,563
2024-12-20	6.660	6.700	6.610	6.630	6.067	13,884,017
2024-12-19	6.630	6.690	6.560	6.680	6.113	19,574,810
2024-12-18	6.670	6.790	6.660	6.670	6.103	22,289,520
2024-12-17	6.640	6.690	6.570	6.660	6.094	34,511,045
2024-12-16	6.730	6.820	6.630	6.650	6.085	41,183,835
2024-12-13	6.870	6.870	6.700	6.740	6.167	51,723,175
2024-12-12	6.860	6.890	6.810	6.890	6.305	32,079,885
2024-12-11	6.820	6.900	6.810	6.850	6.268	26,296,296
2024-12-10	6.980	7.020	6.810	6.830	6.250	39,085,170
2024-12-09	6.860	6.890	6.780	6.830	6.250	23,530,813
2024-12-06	6.750	6.890	6.730	6.860	6.277	34,557,291
2024-12-05	6.790	6.800	6.720	6.750	6.177	22,999,005
2024-12-04	6.920	6.920	6.770	6.800	6.222	34,620,804
2024-12-03	6.770	7.030	6.710	6.970	6.378	61,656,977
2024-12-02	6.710	6.800	6.690	6.770	6.195	22,826,160
2024-11-29	6.610	6.710	6.610	6.690	6.122	22,856,202
2024-11-28	6.660	6.690	6.580	6.630	6.067	19,928,396
2024-11-27	6.630	6.650	6.450	6.650	6.085	22,684,600
2024-11-26	6.630	6.690	6.590	6.630	6.067	14,319,243
2024-11-25	6.600	6.680	6.540	6.630	6.067	19,188,152
2024-11-22	6.830	6.890	6.600	6.610	6.048	28,546,551
2024-11-21	6.860	6.870	6.770	6.800	6.222	19,794,317
2024-11-20	6.840	6.880	6.790	6.860	6.277	28,797,843
2024-11-19	6.900	6.980	6.760	6.890	6.305	40,763,838
2024-11-18	6.870	7.130	6.870	6.950	6.360	76,729,772
2024-11-15	6.670	6.780	6.640	6.690	6.122	17,704,956
2024-11-14	6.840	6.850	6.660	6.670	6.103	22,229,154
2024-11-13	6.800	6.930	6.770	6.830	6.250	24,659,248
2024-11-12	6.810	6.920	6.760	6.800	6.222	32,823,164
2024-11-11	6.760	6.820	6.710	6.810	6.231	22,431,368
2024-11-08	6.960	6.970	6.750	6.810	6.231	34,384,203
2024-11-07	6.690	6.890	6.650	6.890	6.305	32,860,868
2024-11-06	6.730	6.770	6.670	6.730	6.158	31,530,255
2024-11-05	6.590	6.740	6.590	6.740	6.167	35,061,152
2024-11-04	6.470	6.620	6.450	6.610	6.048	29,798,459
2024-11-01	6.530	6.580	6.450	6.460	5.911	36,430,320
2024-10-31	6.620	6.630	6.480	6.530	5.975	53,464,332
2024-10-30	6.720	6.810	6.700	6.730	6.158	26,235,906
2024-10-29	6.890	6.970	6.680	6.800	6.222	46,622,789
2024-10-28	6.920	6.940	6.860	6.880	6.296	30,531,673
2024-10-25	6.870	6.960	6.870	6.910	6.323	21,202,125

← NewerPage 8 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.