Xiamen ITG Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.350	9.360	9.140	9.270	7.333	28,007,142
2023-05-04	9.100	9.420	9.030	9.300	7.357	37,247,370
2023-04-28	8.980	9.130	8.880	9.110	7.206	32,760,782
2023-04-27	9.070	9.090	8.710	8.990	7.111	35,394,503
2023-04-26	8.920	9.290	8.860	9.150	7.238	33,714,145
2023-04-25	9.130	9.200	8.770	8.920	7.056	44,676,600
2023-04-24	9.570	9.630	9.020	9.090	7.190	51,236,282
2023-04-21	9.320	9.600	9.260	9.390	7.428	74,699,393
2023-04-20	8.900	9.060	8.750	8.960	7.088	17,146,875
2023-04-19	8.880	9.030	8.870	8.930	7.064	18,055,193
2023-04-18	9.340	9.340	8.890	8.900	7.040	42,681,670
2023-04-17	8.850	9.500	8.800	9.380	7.420	62,092,973
2023-04-14	8.760	8.870	8.700	8.830	6.985	11,766,326
2023-04-13	8.760	8.820	8.690	8.780	6.945	9,632,385
2023-04-12	8.540	8.940	8.520	8.710	6.890	21,097,405
2023-04-11	8.420	8.560	8.420	8.540	6.755	9,698,493
2023-04-10	8.430	8.480	8.370	8.420	6.660	9,500,670
2023-04-07	8.550	8.620	8.400	8.430	6.668	14,167,599
2023-04-06	8.800	8.830	8.520	8.530	6.748	16,960,992
2023-04-04	8.710	8.950	8.710	8.810	6.969	11,272,955
2023-04-03	8.610	8.830	8.590	8.740	6.914	13,464,185
2023-03-31	8.600	8.730	8.580	8.620	6.819	8,792,680
2023-03-30	8.580	8.640	8.440	8.560	6.771	10,592,913
2023-03-29	8.500	8.660	8.500	8.600	6.803	14,635,119
2023-03-28	8.560	8.630	8.450	8.520	6.740	11,340,545
2023-03-27	8.680	8.680	8.370	8.520	6.740	23,801,066
2023-03-24	8.840	8.840	8.600	8.680	6.866	16,797,702
2023-03-23	8.800	8.880	8.610	8.820	6.977	19,842,904
2023-03-22	8.590	8.870	8.590	8.810	6.969	21,662,457
2023-03-21	8.650	8.700	8.540	8.580	6.787	17,644,619
2023-03-20	8.850	8.870	8.640	8.650	6.842	16,087,675
2023-03-17	8.820	8.940	8.680	8.740	6.914	24,392,943
2023-03-16	8.910	9.010	8.740	8.800	6.961	26,984,687
2023-03-15	8.700	9.040	8.670	8.950	7.080	26,224,283
2023-03-14	8.760	8.890	8.610	8.670	6.858	22,483,109
2023-03-13	8.370	8.850	8.340	8.790	6.953	37,517,168
2023-03-10	8.470	8.500	8.310	8.330	6.589	17,648,059
2023-03-09	8.590	8.600	8.440	8.510	6.732	13,417,158
2023-03-08	8.540	8.640	8.480	8.570	6.779	12,118,243
2023-03-07	8.720	8.730	8.510	8.550	6.763	16,616,815
2023-03-06	8.760	8.820	8.670	8.680	6.866	15,845,257
2023-03-03	8.780	8.810	8.700	8.750	6.922	13,857,881
2023-03-02	8.840	8.890	8.730	8.770	6.937	19,238,338
2023-03-01	8.610	8.880	8.590	8.840	6.993	39,016,484
2023-02-28	8.380	8.640	8.280	8.600	6.803	34,256,528
2023-02-27	8.370	8.430	8.340	8.380	6.629	11,251,812
2023-02-24	8.340	8.480	8.300	8.400	6.645	16,380,140
2023-02-23	8.340	8.400	8.290	8.340	6.597	16,961,788
2023-02-22	8.210	8.390	8.160	8.340	6.597	26,532,544
2023-02-21	8.170	8.380	8.140	8.240	6.518	18,232,992
2023-02-20	7.980	8.180	7.940	8.170	6.463	19,100,974
2023-02-17	7.850	8.130	7.840	7.980	6.312	22,577,448
2023-02-16	8.080	8.100	7.800	7.860	6.218	30,958,091
2023-02-15	8.410	8.440	8.060	8.080	6.392	35,299,985
2023-02-14	8.190	8.490	8.170	8.430	6.668	37,059,797
2023-02-13	8.180	8.240	8.130	8.190	6.479	18,682,313
2023-02-10	8.180	8.210	8.070	8.160	6.455	20,560,417
2023-02-09	7.890	8.210	7.870	8.170	6.463	33,225,455
2023-02-08	7.840	7.930	7.810	7.870	6.225	11,787,688
2023-02-07	7.760	7.860	7.750	7.850	6.210	14,333,985

← NewerPage 15 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.