UK markets open in 2 hours 49 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,409.48 +202.35 (+1.11%) CRUDE OIL
79.25 +0.30 (+0.38%) GOLD FUTURES
2,311.80 +2.20 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,572.74 +1,791.05 (+3.91%)
Xiamen ITG Group Corp.,Ltd (600755.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.31 | 7.45 | 7.31 | 7.38 | 7.38 | 23,960,500 |
| 29 Apr 2024 | 7.53 | 7.57 | 7.42 | 7.54 | 7.54 | 26,104,125 |
| 26 Apr 2024 | 7.46 | 7.59 | 7.32 | 7.55 | 7.55 | 27,081,098 |
| 25 Apr 2024 | 7.20 | 7.49 | 7.19 | 7.47 | 7.47 | 36,555,258 |
| 24 Apr 2024 | 7.23 | 7.29 | 7.01 | 7.28 | 7.28 | 50,228,777 |
| 23 Apr 2024 | 7.57 | 7.61 | 7.40 | 7.40 | 7.40 | 19,929,101 |
| 22 Apr 2024 | 7.72 | 7.84 | 7.57 | 7.59 | 7.59 | 25,867,902 |
| 19 Apr 2024 | 7.61 | 7.79 | 7.60 | 7.73 | 7.73 | 21,479,015 |
| 18 Apr 2024 | 7.56 | 7.72 | 7.54 | 7.64 | 7.64 | 22,794,119 |
| 17 Apr 2024 | 7.48 | 7.60 | 7.44 | 7.59 | 7.59 | 23,907,234 |
| 16 Apr 2024 | 7.50 | 7.60 | 7.46 | 7.50 | 7.50 | 24,586,460 |
| 15 Apr 2024 | 7.41 | 7.56 | 7.37 | 7.52 | 7.52 | 28,970,466 |
| 12 Apr 2024 | 7.36 | 7.44 | 7.33 | 7.38 | 7.38 | 12,863,375 |
| 11 Apr 2024 | 7.22 | 7.42 | 7.22 | 7.36 | 7.36 | 17,265,645 |
| 10 Apr 2024 | 7.30 | 7.38 | 7.20 | 7.26 | 7.26 | 16,214,500 |
| 09 Apr 2024 | 7.45 | 7.50 | 7.31 | 7.32 | 7.32 | 19,725,167 |
| 08 Apr 2024 | 7.46 | 7.54 | 7.42 | 7.44 | 7.44 | 20,850,685 |
| 03 Apr 2024 | 7.40 | 7.48 | 7.38 | 7.47 | 7.47 | 17,411,234 |
| 02 Apr 2024 | 7.28 | 7.41 | 7.28 | 7.41 | 7.41 | 17,926,792 |
| 01 Apr 2024 | 7.26 | 7.32 | 7.25 | 7.30 | 7.30 | 14,943,763 |
| 29 Mar 2024 | 7.17 | 7.24 | 7.16 | 7.26 | 7.26 | 6,656,324 |
| 28 Mar 2024 | 7.19 | 7.22 | 7.14 | 7.18 | 7.18 | 13,255,887 |
| 27 Mar 2024 | 7.26 | 7.29 | 7.19 | 7.19 | 7.19 | 11,964,507 |
| 26 Mar 2024 | 7.13 | 7.28 | 7.12 | 7.27 | 7.27 | 17,806,266 |
| 25 Mar 2024 | 7.13 | 7.25 | 7.12 | 7.13 | 7.13 | 13,125,600 |
| 22 Mar 2024 | 7.21 | 7.24 | 7.13 | 7.16 | 7.16 | 11,631,331 |
| 21 Mar 2024 | 7.24 | 7.26 | 7.22 | 7.23 | 7.23 | 9,335,681 |
| 20 Mar 2024 | 7.23 | 7.26 | 7.21 | 7.24 | 7.24 | 9,763,594 |
| 19 Mar 2024 | 7.32 | 7.33 | 7.24 | 7.25 | 7.25 | 13,176,264 |
| 18 Mar 2024 | 7.32 | 7.34 | 7.28 | 7.33 | 7.33 | 14,060,782 |
| 15 Mar 2024 | 7.30 | 7.32 | 7.23 | 7.31 | 7.31 | 11,811,781 |
| 14 Mar 2024 | 7.23 | 7.31 | 7.20 | 7.29 | 7.29 | 17,873,909 |
| 13 Mar 2024 | 7.31 | 7.34 | 7.20 | 7.25 | 7.25 | 18,027,438 |
| 12 Mar 2024 | 7.44 | 7.46 | 7.30 | 7.35 | 7.35 | 18,376,638 |
| 11 Mar 2024 | 7.49 | 7.54 | 7.36 | 7.46 | 7.46 | 22,153,948 |
| 08 Mar 2024 | 7.42 | 7.48 | 7.38 | 7.47 | 7.47 | 14,329,059 |
| 07 Mar 2024 | 7.41 | 7.53 | 7.39 | 7.42 | 7.42 | 15,163,034 |
| 06 Mar 2024 | 7.39 | 7.45 | 7.37 | 7.38 | 7.38 | 11,968,287 |
| 05 Mar 2024 | 7.44 | 7.44 | 7.35 | 7.39 | 7.39 | 12,844,453 |
| 04 Mar 2024 | 7.47 | 7.51 | 7.37 | 7.44 | 7.44 | 19,796,490 |
| 01 Mar 2024 | 7.54 | 7.56 | 7.46 | 7.49 | 7.49 | 14,349,124 |
| 29 Feb 2024 | 7.43 | 7.54 | 7.41 | 7.52 | 7.52 | 16,917,329 |
| 28 Feb 2024 | 7.53 | 7.59 | 7.39 | 7.44 | 7.44 | 24,289,601 |
| 27 Feb 2024 | 7.54 | 7.54 | 7.45 | 7.51 | 7.51 | 16,838,468 |
| 26 Feb 2024 | 7.60 | 7.64 | 7.52 | 7.52 | 7.52 | 19,393,656 |
| 23 Feb 2024 | 7.53 | 7.62 | 7.45 | 7.56 | 7.56 | 17,807,702 |
| 22 Feb 2024 | 7.48 | 7.54 | 7.45 | 7.53 | 7.53 | 17,673,892 |
| 21 Feb 2024 | 7.44 | 7.58 | 7.42 | 7.50 | 7.50 | 28,989,230 |
| 20 Feb 2024 | 7.30 | 7.49 | 7.23 | 7.47 | 7.47 | 23,870,715 |
| 19 Feb 2024 | 7.42 | 7.45 | 7.21 | 7.30 | 7.30 | 27,383,135 |
| 08 Feb 2024 | 7.35 | 7.58 | 7.30 | 7.33 | 7.33 | 39,283,474 |
| 07 Feb 2024 | 7.09 | 7.34 | 7.03 | 7.33 | 7.33 | 40,439,749 |
| 06 Feb 2024 | 6.76 | 7.11 | 6.69 | 7.10 | 7.10 | 31,768,759 |
| 05 Feb 2024 | 6.76 | 6.89 | 6.62 | 6.83 | 6.83 | 28,856,568 |
| 02 Feb 2024 | 6.72 | 6.93 | 6.66 | 6.84 | 6.84 | 28,228,427 |
| 01 Feb 2024 | 6.75 | 6.84 | 6.68 | 6.70 | 6.70 | 18,750,900 |
| 31 Jan 2024 | 6.94 | 6.95 | 6.78 | 6.82 | 6.82 | 17,562,460 |
| 30 Jan 2024 | 7.03 | 7.09 | 6.92 | 6.93 | 6.93 | 14,331,900 |
| 29 Jan 2024 | 7.11 | 7.14 | 7.03 | 7.05 | 7.05 | 19,106,541 |
| 26 Jan 2024 | 6.99 | 7.18 | 6.97 | 7.10 | 7.10 | 29,381,990 |
| 25 Jan 2024 | 6.90 | 7.01 | 6.86 | 7.00 | 7.00 | 18,392,153 |
| 24 Jan 2024 | 6.69 | 6.91 | 6.66 | 6.89 | 6.89 | 16,765,630 |
| 23 Jan 2024 | 6.58 | 6.69 | 6.50 | 6.66 | 6.66 | 14,974,765 |
| 22 Jan 2024 | 6.80 | 6.81 | 6.53 | 6.59 | 6.59 | 17,017,585 |
| 19 Jan 2024 | 6.83 | 6.91 | 6.78 | 6.81 | 6.81 | 9,177,989 |
| 18 Jan 2024 | 6.94 | 6.95 | 6.68 | 6.88 | 6.88 | 19,504,275 |
| 17 Jan 2024 | 7.08 | 7.12 | 6.95 | 6.95 | 6.95 | 15,094,732 |
| 16 Jan 2024 | 7.11 | 7.16 | 7.04 | 7.10 | 7.10 | 11,600,730 |
| 15 Jan 2024 | 7.00 | 7.14 | 6.96 | 7.11 | 7.11 | 11,582,543 |
| 12 Jan 2024 | 7.03 | 7.13 | 7.03 | 7.07 | 7.07 | 10,441,856 |
| 11 Jan 2024 | 7.05 | 7.10 | 7.00 | 7.04 | 7.04 | 12,004,117 |
| 10 Jan 2024 | 7.06 | 7.09 | 7.00 | 7.02 | 7.02 | 11,954,591 |
| 09 Jan 2024 | 7.08 | 7.16 | 7.02 | 7.08 | 7.08 | 14,648,565 |
| 08 Jan 2024 | 7.15 | 7.19 | 7.07 | 7.09 | 7.09 | 16,951,667 |
| 05 Jan 2024 | 7.06 | 7.28 | 7.02 | 7.20 | 7.20 | 33,141,488 |
| 04 Jan 2024 | 6.99 | 7.09 | 6.98 | 7.05 | 7.05 | 15,757,375 |
| 03 Jan 2024 | 6.94 | 7.01 | 6.92 | 7.01 | 7.01 | 11,963,335 |
| 02 Jan 2024 | 6.97 | 7.02 | 6.94 | 6.94 | 6.94 | 12,444,879 |
| 29 Dec 2023 | 6.96 | 6.99 | 6.93 | 6.97 | 6.97 | 8,873,567 |
| 28 Dec 2023 | 6.86 | 6.98 | 6.83 | 6.96 | 6.96 | 9,559,932 |
| 27 Dec 2023 | 6.84 | 6.86 | 6.79 | 6.85 | 6.85 | 6,006,400 |
| 26 Dec 2023 | 6.89 | 6.89 | 6.80 | 6.82 | 6.82 | 6,538,800 |
| 25 Dec 2023 | 6.91 | 6.92 | 6.84 | 6.89 | 6.89 | 7,307,240 |
| 22 Dec 2023 | 6.87 | 6.93 | 6.81 | 6.91 | 6.91 | 8,746,987 |
| 21 Dec 2023 | 6.85 | 6.91 | 6.77 | 6.87 | 6.87 | 8,274,141 |
| 20 Dec 2023 | 6.90 | 6.94 | 6.87 | 6.87 | 6.87 | 5,491,072 |
| 19 Dec 2023 | 6.93 | 6.94 | 6.87 | 6.92 | 6.92 | 7,458,600 |
| 18 Dec 2023 | 6.92 | 6.99 | 6.89 | 6.91 | 6.91 | 7,873,011 |
| 15 Dec 2023 | 7.00 | 7.05 | 6.92 | 6.96 | 6.96 | 9,021,536 |
| 14 Dec 2023 | 7.01 | 7.07 | 6.97 | 6.97 | 6.97 | 9,007,433 |
| 13 Dec 2023 | 7.06 | 7.09 | 6.98 | 6.99 | 6.99 | 10,237,783 |
| 12 Dec 2023 | 7.04 | 7.09 | 7.01 | 7.07 | 7.07 | 13,207,879 |
| 11 Dec 2023 | 6.86 | 7.06 | 6.74 | 7.05 | 7.05 | 30,125,983 |
| 08 Dec 2023 | 6.97 | 7.08 | 6.86 | 6.86 | 6.86 | 36,151,705 |
| 07 Dec 2023 | 6.89 | 6.98 | 6.85 | 6.97 | 6.97 | 22,426,591 |
| 06 Dec 2023 | 6.77 | 6.92 | 6.73 | 6.89 | 6.89 | 26,758,608 |
| 05 Dec 2023 | 6.83 | 6.84 | 6.77 | 6.77 | 6.77 | 9,725,800 |
| 04 Dec 2023 | 6.83 | 6.86 | 6.81 | 6.83 | 6.83 | 11,271,531 |
| 01 Dec 2023 | 6.74 | 6.84 | 6.74 | 6.81 | 6.81 | 15,222,709 |
| 30 Nov 2023 | 6.76 | 6.78 | 6.71 | 6.75 | 6.75 | 10,580,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.