Xiamen Insight Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 47.480 | 49.300 | 46.610 | 48.730 | 48.730 | 1,846,700 |
| 2024-07-24 | 48.000 | 48.820 | 47.220 | 47.390 | 47.390 | 1,605,895 |
| 2024-07-23 | 50.150 | 50.330 | 48.200 | 48.200 | 48.200 | 2,452,300 |
| 2024-07-22 | 51.960 | 51.960 | 50.200 | 50.330 | 50.330 | 2,190,847 |
| 2024-07-19 | 52.580 | 54.400 | 52.130 | 52.130 | 52.130 | 3,103,325 |
| 2024-07-18 | 50.500 | 52.350 | 49.310 | 52.130 | 52.130 | 2,235,425 |
| 2024-07-17 | 51.990 | 52.290 | 50.440 | 50.830 | 50.830 | 1,452,055 |
| 2024-07-16 | 51.970 | 52.440 | 50.810 | 51.960 | 51.960 | 1,855,253 |
| 2024-07-15 | 50.020 | 52.690 | 49.900 | 52.300 | 52.300 | 3,245,700 |
| 2024-07-12 | 50.950 | 51.620 | 48.900 | 50.680 | 50.680 | 5,014,743 |
| 2024-07-11 | 52.600 | 53.330 | 50.260 | 51.030 | 51.030 | 3,528,914 |
| 2024-07-10 | 54.350 | 54.500 | 51.800 | 52.510 | 52.510 | 2,697,767 |
| 2024-07-09 | 53.050 | 56.450 | 52.320 | 54.800 | 54.800 | 5,369,399 |
| 2024-07-08 | 60.380 | 60.380 | 53.040 | 53.750 | 53.750 | 5,224,250 |
| 2024-07-05 | 58.800 | 59.240 | 57.780 | 58.930 | 58.930 | 881,500 |
| 2024-07-04 | 59.890 | 60.540 | 58.760 | 59.010 | 59.010 | 1,204,600 |
| 2024-07-03 | 60.490 | 61.120 | 59.810 | 60.250 | 60.250 | 777,260 |
| 2024-07-02 | 62.000 | 62.960 | 59.560 | 60.490 | 60.490 | 1,841,000 |
| 2024-07-01 | 61.590 | 63.470 | 61.070 | 62.500 | 62.500 | 1,375,760 |
| 2024-06-28 | 62.000 | 62.860 | 61.300 | 61.600 | 61.600 | 1,365,601 |
| 2024-06-27 | 62.850 | 63.800 | 62.000 | 62.380 | 62.380 | 1,059,368 |
| 2024-06-26 | 61.720 | 64.000 | 61.000 | 63.490 | 63.490 | 1,785,812 |
| 2024-06-25 | 63.670 | 67.670 | 61.610 | 62.050 | 62.050 | 2,347,601 |
| 2024-06-24 | 63.910 | 66.170 | 63.270 | 63.920 | 63.920 | 1,828,500 |
| 2024-06-21 | 64.430 | 65.070 | 62.880 | 64.260 | 64.260 | 1,055,701 |
| 2024-06-20 | 62.700 | 66.500 | 62.560 | 65.620 | 65.620 | 2,357,201 |
| 2024-06-19 | 63.250 | 63.650 | 62.580 | 63.040 | 63.040 | 706,100 |
| 2024-06-18 | 62.950 | 64.400 | 62.300 | 63.200 | 63.200 | 1,059,100 |
| 2024-06-17 | 63.640 | 64.080 | 62.000 | 63.000 | 63.000 | 1,062,132 |
| 2024-06-14 | 63.780 | 65.500 | 63.080 | 64.160 | 64.160 | 989,101 |
| 2024-06-13 | 63.630 | 64.460 | 62.330 | 63.980 | 63.980 | 985,504 |
| 2024-06-12 | 60.610 | 63.920 | 60.520 | 63.620 | 63.620 | 1,679,632 |
| 2024-06-11 | 60.250 | 62.060 | 58.600 | 61.560 | 61.560 | 1,222,200 |
| 2024-06-07 | 59.470 | 60.580 | 59.060 | 60.250 | 60.250 | 816,000 |
| 2024-06-06 | 60.320 | 62.000 | 59.000 | 59.440 | 59.440 | 1,170,528 |
| 2024-06-05 | 62.500 | 62.500 | 59.870 | 60.670 | 60.670 | 1,862,814 |
| 2024-06-04 | 63.240 | 64.740 | 62.410 | 62.690 | 62.690 | 1,571,858 |
| 2024-06-03 | 60.580 | 64.300 | 59.470 | 64.180 | 64.180 | 2,523,508 |
| 2024-05-31 | 60.140 | 62.260 | 59.600 | 61.000 | 61.000 | 1,675,749 |
| 2024-05-30 | 58.580 | 60.170 | 57.800 | 60.160 | 60.160 | 1,281,620 |
| 2024-05-29 | 59.270 | 59.410 | 57.890 | 58.600 | 58.600 | 1,128,500 |
| 2024-05-28 | 59.830 | 60.360 | 59.110 | 59.130 | 59.130 | 830,100 |
| 2024-05-27 | 59.290 | 60.150 | 58.000 | 59.900 | 59.900 | 1,272,100 |
| 2024-05-24 | 60.240 | 60.310 | 59.020 | 59.100 | 59.100 | 1,129,900 |
| 2024-05-23 | 62.050 | 62.470 | 60.050 | 60.320 | 60.320 | 2,170,100 |
| 2024-05-22 | 62.540 | 65.700 | 62.500 | 62.830 | 62.830 | 1,787,807 |
| 2024-05-21 | 62.100 | 63.100 | 61.620 | 63.050 | 63.050 | 1,035,693 |
| 2024-05-20 | 63.200 | 63.460 | 62.100 | 62.630 | 62.630 | 1,325,300 |
| 2024-05-17 | 63.470 | 64.600 | 62.390 | 62.700 | 62.700 | 1,265,100 |
| 2024-05-16 | 65.090 | 65.870 | 63.330 | 63.450 | 63.450 | 1,508,300 |
| 2024-05-15 | 66.370 | 67.500 | 64.990 | 65.180 | 65.180 | 1,645,509 |
| 2024-05-14 | 63.470 | 66.450 | 63.000 | 66.300 | 66.300 | 2,959,000 |
| 2024-05-13 | 62.300 | 64.200 | 61.330 | 63.190 | 63.190 | 2,428,100 |
| 2024-05-10 | 65.500 | 65.870 | 62.690 | 62.720 | 62.720 | 1,644,000 |
| 2024-05-09 | 64.120 | 65.790 | 64.000 | 65.550 | 65.550 | 1,263,300 |
| 2024-05-08 | 64.860 | 66.100 | 64.020 | 64.300 | 64.300 | 1,191,207 |
| 2024-05-07 | 65.000 | 67.000 | 64.440 | 65.190 | 65.190 | 2,093,738 |
| 2024-05-06 | 64.600 | 65.870 | 62.000 | 65.690 | 65.690 | 3,206,910 |
| 2024-04-30 | 63.600 | 64.780 | 62.500 | 64.500 | 64.500 | 2,837,745 |
| 2024-04-29 | 65.090 | 65.940 | 60.010 | 63.680 | 63.680 | 5,903,050 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.