Xiamen ITG Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.470 | 5.500 | 5.380 | 5.490 | 5.490 | 13,457,176 |
| 2026-10-22 | 5.600 | 5.610 | 5.470 | 5.470 | 5.470 | 16,381,830 |
| 2026-10-21 | 5.610 | 5.660 | 5.580 | 5.600 | 5.600 | 9,373,399 |
| 2026-10-20 | 5.640 | 5.650 | 5.580 | 5.610 | 5.610 | 8,747,080 |
| 2026-10-19 | 5.560 | 5.670 | 5.550 | 5.630 | 5.630 | 12,493,035 |
| 2026-10-16 | 5.580 | 5.660 | 5.570 | 5.620 | 5.620 | 12,703,000 |
| 2026-10-15 | 5.650 | 5.670 | 5.550 | 5.550 | 5.550 | 16,994,028 |
| 2026-10-14 | 5.690 | 5.740 | 5.680 | 5.680 | 5.680 | 12,251,223 |
| 2026-10-13 | 5.750 | 5.800 | 5.700 | 5.700 | 5.700 | 17,475,533 |
| 2026-10-12 | 5.810 | 5.840 | 5.750 | 5.770 | 5.770 | 13,272,148 |
| 2026-10-09 | 5.680 | 5.800 | 5.650 | 5.790 | 5.790 | 19,960,228 |
| 2026-10-08 | 5.690 | 5.750 | 5.660 | 5.690 | 5.690 | 15,182,354 |
| 2026-09-30 | 5.700 | 5.730 | 5.650 | 5.680 | 5.680 | 16,936,325 |
| 2026-09-29 | 5.710 | 5.780 | 5.670 | 5.690 | 5.690 | 23,929,353 |
| 2026-09-28 | 5.840 | 5.850 | 5.650 | 5.760 | 5.760 | 50,539,058 |
| 2026-09-24 | 5.780 | 6.020 | 5.770 | 6.020 | 6.020 | 53,933,331 |
Page 1 of 1 · 16 trading days
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.