Xiamen Insight Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 66.330 | 67.300 | 64.000 | 65.080 | 65.080 | 3,198,400 |
| 2024-04-25 | 67.260 | 67.400 | 63.000 | 66.000 | 66.000 | 3,407,042 |
| 2024-04-24 | 65.000 | 67.900 | 64.210 | 67.260 | 67.260 | 3,117,200 |
| 2024-04-23 | 64.490 | 70.000 | 63.100 | 65.320 | 65.320 | 4,343,700 |
| 2024-04-22 | 61.980 | 65.000 | 60.210 | 64.700 | 64.700 | 3,101,000 |
| 2024-04-19 | 61.210 | 62.780 | 59.500 | 61.990 | 61.990 | 1,970,435 |
| 2024-04-18 | 60.450 | 63.000 | 60.000 | 61.440 | 61.440 | 2,880,693 |
| 2024-04-17 | 55.600 | 59.850 | 55.120 | 59.850 | 59.850 | 2,278,261 |
| 2024-04-16 | 58.710 | 58.720 | 54.300 | 54.410 | 54.410 | 2,364,400 |
| 2024-04-15 | 56.450 | 59.200 | 56.430 | 57.970 | 57.970 | 1,825,399 |
| 2024-04-12 | 57.480 | 59.250 | 57.480 | 58.550 | 58.550 | 1,400,725 |
| 2024-04-11 | 56.310 | 58.260 | 55.730 | 57.450 | 57.450 | 1,413,796 |
| 2024-04-10 | 58.330 | 58.330 | 56.100 | 56.310 | 56.310 | 1,534,000 |
| 2024-04-09 | 60.000 | 60.650 | 57.500 | 57.850 | 57.850 | 1,809,755 |
| 2024-04-08 | 60.650 | 62.000 | 59.800 | 60.650 | 60.650 | 1,275,465 |
| 2024-04-03 | 60.410 | 61.450 | 59.510 | 60.640 | 60.640 | 1,356,609 |
| 2024-04-02 | 60.800 | 62.190 | 60.100 | 60.700 | 60.700 | 1,606,500 |
| 2024-04-01 | 60.770 | 62.300 | 59.000 | 60.980 | 60.980 | 2,617,101 |
| 2024-03-29 | 58.340 | 61.140 | 58.010 | 60.820 | 60.820 | 1,687,302 |
| 2024-03-28 | 56.520 | 58.950 | 56.150 | 58.340 | 58.340 | 2,194,200 |
| 2024-03-27 | 58.400 | 59.030 | 56.520 | 56.520 | 56.520 | 1,630,200 |
| 2024-03-26 | 57.450 | 59.670 | 57.200 | 58.680 | 58.680 | 2,064,457 |
| 2024-03-25 | 59.930 | 60.250 | 57.680 | 57.750 | 57.750 | 3,997,200 |
| 2024-03-22 | 61.760 | 61.760 | 59.000 | 60.050 | 60.050 | 3,052,148 |
| 2024-03-21 | 62.910 | 63.030 | 61.330 | 62.170 | 62.170 | 2,934,807 |
| 2024-03-20 | 59.800 | 63.410 | 59.430 | 63.200 | 63.200 | 3,993,476 |
| 2024-03-19 | 61.770 | 61.770 | 59.800 | 59.830 | 59.830 | 2,065,022 |
| 2024-03-18 | 59.650 | 61.830 | 59.370 | 61.170 | 61.170 | 3,406,350 |
| 2024-03-15 | 60.330 | 60.670 | 58.760 | 59.610 | 59.610 | 2,144,300 |
| 2024-03-14 | 60.010 | 61.100 | 59.300 | 60.300 | 60.300 | 2,764,210 |
| 2024-03-13 | 61.900 | 63.240 | 60.300 | 60.390 | 60.390 | 3,070,001 |
| 2024-03-12 | 61.600 | 63.350 | 60.120 | 61.970 | 61.970 | 3,345,610 |
| 2024-03-11 | 62.000 | 63.780 | 60.400 | 61.990 | 61.990 | 2,988,400 |
| 2024-03-08 | 62.120 | 62.590 | 60.800 | 62.110 | 62.110 | 2,831,919 |
| 2024-03-07 | 64.390 | 66.000 | 63.000 | 63.050 | 63.050 | 3,162,250 |
| 2024-03-06 | 63.900 | 67.770 | 63.570 | 64.400 | 64.400 | 2,641,800 |
| 2024-03-05 | 63.610 | 65.550 | 62.600 | 64.330 | 64.330 | 3,518,000 |
| 2024-03-04 | 60.000 | 66.330 | 59.800 | 65.530 | 65.530 | 5,743,719 |
| 2024-03-01 | 61.880 | 61.910 | 58.920 | 60.320 | 60.320 | 4,444,600 |
| 2024-02-29 | 60.670 | 63.000 | 58.880 | 62.960 | 62.960 | 6,219,167 |
| 2024-02-28 | 60.700 | 66.250 | 60.610 | 61.320 | 61.320 | 7,023,646 |
| 2024-02-27 | 58.000 | 63.400 | 56.780 | 62.180 | 62.180 | 7,789,078 |
| 2024-02-26 | 52.180 | 57.640 | 51.310 | 57.640 | 57.640 | 5,222,606 |
| 2024-02-23 | 52.710 | 53.290 | 51.180 | 52.400 | 52.400 | 5,302,908 |
| 2024-02-22 | 54.590 | 54.590 | 51.660 | 52.990 | 52.990 | 6,444,904 |
| 2024-02-21 | 56.000 | 57.250 | 54.740 | 56.000 | 56.000 | 4,191,499 |
| 2024-02-20 | 55.200 | 58.880 | 54.010 | 57.380 | 57.380 | 5,071,811 |
| 2024-02-19 | 58.000 | 58.230 | 53.470 | 56.890 | 56.890 | 7,312,911 |
| 2024-02-08 | 51.670 | 53.850 | 49.500 | 53.160 | 53.160 | 4,542,275 |
| 2024-02-07 | 50.140 | 55.000 | 47.300 | 51.850 | 51.850 | 6,956,961 |
| 2024-02-06 | 51.500 | 51.560 | 46.400 | 50.530 | 50.530 | 10,313,073 |
| 2024-02-05 | 46.840 | 51.500 | 44.000 | 51.500 | 51.500 | 8,351,682 |
| 2024-02-02 | 44.130 | 47.220 | 43.850 | 46.820 | 46.820 | 7,361,712 |
| 2024-02-01 | 43.410 | 44.540 | 41.300 | 43.300 | 43.300 | 4,982,700 |
| 2024-01-31 | 43.390 | 46.750 | 43.380 | 44.270 | 44.270 | 4,424,600 |
| 2024-01-30 | 45.300 | 45.440 | 43.080 | 43.080 | 43.080 | 3,465,400 |
| 2024-01-29 | 45.360 | 46.660 | 44.250 | 45.440 | 45.440 | 5,647,705 |
| 2024-01-26 | 45.900 | 48.600 | 45.430 | 45.880 | 45.880 | 6,379,701 |
| 2024-01-25 | 42.470 | 44.920 | 42.350 | 44.920 | 44.920 | 3,230,844 |
| 2024-01-24 | 40.180 | 40.950 | 39.810 | 40.840 | 40.840 | 3,387,100 |
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.