Xiamen Insight Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	40.500	40.980	39.560	40.150	40.150	3,873,405
2024-01-22	43.800	44.310	39.700	40.350	40.350	4,653,400
2024-01-19	44.870	45.500	43.460	43.920	43.920	2,922,433
2024-01-18	46.040	46.500	43.650	44.710	44.710	4,062,639
2024-01-17	47.610	47.860	45.890	46.070	46.070	2,398,700
2024-01-16	48.800	48.830	47.200	47.680	47.680	2,335,100
2024-01-15	48.460	48.920	47.510	48.840	48.840	2,266,700
2024-01-12	48.000	49.000	47.260	48.500	48.500	2,046,105
2024-01-11	46.340	48.200	46.080	47.850	47.850	2,504,305
2024-01-10	47.970	47.970	45.700	46.460	46.460	3,483,201
2024-01-09	48.330	48.500	47.330	47.970	47.970	2,257,000
2024-01-08	48.470	49.360	47.200	48.500	48.500	2,424,600
2024-01-05	49.160	49.490	48.060	48.470	48.470	2,098,200
2024-01-04	50.410	50.650	48.900	49.160	49.160	1,589,090
2024-01-03	49.750	51.100	48.650	50.000	50.000	2,575,800
2024-01-02	49.990	52.100	49.600	49.900	49.900	3,136,967
2023-12-29	47.780	51.000	47.580	49.990	49.990	3,599,367
2023-12-28	48.710	49.190	47.310	48.000	48.000	3,391,000
2023-12-27	48.990	50.000	48.730	49.160	49.160	1,783,877
2023-12-26	50.430	50.520	48.300	49.150	49.150	3,124,282
2023-12-25	49.450	50.600	48.460	50.110	50.110	4,628,052
2023-12-22	51.500	54.000	48.410	49.200	49.200	7,996,400
2023-12-21	51.500	52.200	50.080	51.500	51.500	3,203,300
2023-12-20	52.400	52.700	50.820	51.050	51.050	2,583,100
2023-12-19	51.930	53.440	50.950	52.130	52.130	4,404,877
2023-12-18	54.000	54.000	50.500	51.100	51.100	6,842,668
2023-12-15	53.530	55.870	52.600	53.990	53.990	5,306,900
2023-12-14	55.940	57.000	52.260	53.350	53.350	8,739,835
2023-12-13	51.210	55.940	50.630	55.940	55.940	7,190,510
2023-12-12	50.430	54.440	49.700	50.850	50.850	6,893,427
2023-12-11	46.770	51.000	46.610	50.680	50.680	6,815,509
2023-12-08	43.750	47.990	43.480	46.700	46.700	8,295,621
2023-12-07	44.650	45.700	43.420	44.250	44.250	4,529,902
2023-12-06	45.250	45.540	43.550	44.770	44.770	6,886,200
2023-12-05	46.090	47.440	45.390	46.350	46.350	5,894,903
2023-12-04	45.290	48.500	44.000	47.460	47.460	9,218,189
2023-12-01	41.680	45.300	41.180	45.300	45.300	9,818,944
2023-11-30	38.810	42.350	38.320	41.180	41.180	7,895,107
2023-11-29	39.210	40.300	38.550	38.840	38.840	6,367,031
2023-11-28	37.000	39.120	36.150	38.750	38.750	7,559,538
2023-11-27	36.100	37.490	35.300	37.060	37.060	7,139,210
2023-11-24	35.430	36.050	34.450	34.740	34.740	2,462,221
2023-11-23	33.990	35.890	33.900	35.330	35.330	4,489,227
2023-11-22	34.640	35.300	33.830	34.540	34.540	3,833,800
2023-11-21	35.560	37.360	34.570	35.330	35.330	8,568,250
2023-11-20	34.180	35.240	33.900	35.160	35.160	4,364,200
2023-11-17	34.130	34.340	33.710	34.160	34.160	2,612,200
2023-11-16	34.000	34.630	33.210	34.080	34.080	3,352,400
2023-11-15	35.310	35.540	34.100	34.300	34.300	4,564,920
2023-11-14	34.950	35.360	34.500	35.160	35.160	2,759,501
2023-11-13	35.560	36.610	34.780	34.980	34.980	3,636,000
2023-11-10	36.010	36.050	34.980	35.050	35.050	3,080,300
2023-11-09	36.830	37.010	35.990	36.410	36.410	3,498,759
2023-11-08	37.130	37.720	36.660	37.190	37.190	3,263,400
2023-11-07	37.170	37.850	36.720	37.130	37.130	4,888,962
2023-11-06	36.600	37.750	36.500	37.050	37.050	5,514,923
2023-11-03	36.540	37.480	36.150	36.490	36.490	3,106,990
2023-11-02	37.630	38.010	36.480	36.650	36.650	3,973,600
2023-11-01	38.500	38.800	37.530	38.010	38.010	3,423,100
2023-10-31	38.380	38.770	37.370	37.710	37.710	3,652,900

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.