Xiamen ITG Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.000 | 7.030 | 6.810 | 6.880 | 6.296 | 26,157,568 |
| 2024-10-23 | 7.050 | 7.080 | 7.000 | 7.040 | 6.442 | 21,773,715 |
| 2024-10-22 | 7.020 | 7.080 | 6.970 | 7.040 | 6.442 | 19,329,186 |
| 2024-10-21 | 7.060 | 7.110 | 6.980 | 7.010 | 6.415 | 28,848,089 |
| 2024-10-18 | 6.980 | 7.180 | 6.890 | 7.060 | 6.460 | 29,330,279 |
| 2024-10-17 | 7.170 | 7.170 | 6.980 | 6.980 | 6.387 | 24,477,829 |
| 2024-10-16 | 7.060 | 7.230 | 7.050 | 7.140 | 6.533 | 20,850,031 |
| 2024-10-15 | 7.190 | 7.290 | 7.050 | 7.130 | 6.524 | 26,442,838 |
| 2024-10-14 | 7.030 | 7.250 | 7.030 | 7.200 | 6.588 | 30,146,338 |
| 2024-10-11 | 7.250 | 7.330 | 7.000 | 7.040 | 6.442 | 34,225,750 |
| 2024-10-10 | 7.020 | 7.450 | 6.970 | 7.250 | 6.634 | 51,620,377 |
| 2024-10-09 | 7.650 | 7.650 | 7.020 | 7.020 | 6.424 | 72,810,175 |
| 2024-10-08 | 8.160 | 8.160 | 7.470 | 7.800 | 7.137 | 88,626,710 |
| 2024-09-30 | 7.150 | 7.480 | 7.040 | 7.420 | 6.790 | 74,279,118 |
| 2024-09-27 | 6.800 | 6.920 | 6.660 | 6.880 | 6.296 | 33,215,230 |
| 2024-09-26 | 6.410 | 6.730 | 6.390 | 6.730 | 6.158 | 37,097,568 |
| 2024-09-25 | 6.230 | 6.550 | 6.210 | 6.410 | 5.865 | 32,811,987 |
| 2024-09-24 | 5.800 | 6.130 | 5.790 | 6.120 | 5.600 | 24,941,380 |
| 2024-09-23 | 5.770 | 5.810 | 5.690 | 5.780 | 5.289 | 9,034,157 |
| 2024-09-20 | 5.800 | 5.810 | 5.720 | 5.740 | 5.252 | 7,636,521 |
| 2024-09-19 | 5.750 | 5.860 | 5.720 | 5.800 | 5.307 | 12,143,631 |
| 2024-09-18 | 5.690 | 5.800 | 5.630 | 5.740 | 5.252 | 14,511,335 |
| 2024-09-13 | 5.570 | 5.730 | 5.560 | 5.690 | 5.207 | 16,532,901 |
| 2024-09-12 | 5.560 | 5.700 | 5.540 | 5.570 | 5.097 | 12,489,872 |
| 2024-09-11 | 5.520 | 5.580 | 5.480 | 5.560 | 5.088 | 11,762,324 |
| 2024-09-10 | 5.670 | 5.670 | 5.460 | 5.540 | 5.069 | 13,230,560 |
| 2024-09-09 | 5.690 | 5.710 | 5.610 | 5.630 | 5.152 | 9,176,200 |
| 2024-09-06 | 5.810 | 5.830 | 5.700 | 5.710 | 5.225 | 10,177,675 |
| 2024-09-05 | 5.770 | 5.840 | 5.750 | 5.810 | 5.316 | 10,702,297 |
| 2024-09-04 | 5.740 | 5.800 | 5.680 | 5.770 | 5.280 | 13,259,700 |
| 2024-09-03 | 5.720 | 5.770 | 5.630 | 5.750 | 5.262 | 13,600,068 |
| 2024-09-02 | 5.810 | 5.860 | 5.680 | 5.700 | 5.216 | 22,750,604 |
| 2024-08-30 | 5.780 | 5.960 | 5.580 | 5.860 | 5.362 | 24,739,043 |
| 2024-08-29 | 5.750 | 5.810 | 5.710 | 5.780 | 5.289 | 11,885,310 |
| 2024-08-28 | 5.800 | 5.830 | 5.720 | 5.760 | 5.271 | 9,812,117 |
| 2024-08-27 | 5.980 | 5.990 | 5.780 | 5.800 | 5.307 | 12,685,000 |
| 2024-08-26 | 5.930 | 6.010 | 5.890 | 5.970 | 5.463 | 8,514,081 |
| 2024-08-23 | 6.000 | 6.040 | 5.920 | 5.930 | 5.426 | 10,148,810 |
| 2024-08-22 | 6.120 | 6.130 | 6.000 | 6.000 | 5.490 | 10,789,156 |
| 2024-08-21 | 6.180 | 6.210 | 6.090 | 6.130 | 5.609 | 10,104,100 |
| 2024-08-20 | 6.290 | 6.290 | 6.150 | 6.170 | 5.646 | 10,913,422 |
| 2024-08-19 | 6.230 | 6.290 | 6.210 | 6.270 | 5.737 | 7,643,974 |
| 2024-08-16 | 6.280 | 6.310 | 6.210 | 6.220 | 5.692 | 6,926,758 |
| 2024-08-15 | 6.200 | 6.330 | 6.180 | 6.280 | 5.747 | 7,540,557 |
| 2024-08-14 | 6.320 | 6.340 | 6.200 | 6.200 | 5.673 | 8,471,155 |
| 2024-08-13 | 6.300 | 6.330 | 6.270 | 6.320 | 5.783 | 7,136,200 |
| 2024-08-12 | 6.320 | 6.320 | 6.270 | 6.280 | 5.747 | 5,968,400 |
| 2024-08-09 | 6.330 | 6.390 | 6.300 | 6.300 | 5.765 | 8,877,600 |
| 2024-08-08 | 6.240 | 6.340 | 6.240 | 6.320 | 5.783 | 8,651,842 |
| 2024-08-07 | 6.320 | 6.330 | 6.240 | 6.270 | 5.737 | 7,073,418 |
| 2024-08-06 | 6.340 | 6.390 | 6.260 | 6.320 | 5.783 | 9,935,028 |
| 2024-08-05 | 6.350 | 6.450 | 6.280 | 6.290 | 5.756 | 11,471,100 |
| 2024-08-02 | 6.370 | 6.480 | 6.350 | 6.380 | 5.838 | 12,136,970 |
| 2024-08-01 | 6.410 | 6.450 | 6.330 | 6.400 | 5.856 | 12,366,351 |
| 2024-07-31 | 6.240 | 6.430 | 6.220 | 6.420 | 5.875 | 15,631,472 |
| 2024-07-30 | 6.200 | 6.270 | 6.150 | 6.240 | 5.710 | 9,598,386 |
| 2024-07-29 | 6.280 | 6.280 | 6.190 | 6.200 | 5.673 | 11,509,000 |
| 2024-07-26 | 6.290 | 6.320 | 6.200 | 6.290 | 5.756 | 17,565,655 |
| 2024-07-25 | 6.300 | 6.320 | 6.210 | 6.290 | 5.756 | 12,740,461 |
| 2024-07-24 | 6.450 | 6.460 | 6.310 | 6.320 | 5.783 | 13,365,686 |
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.