Xiamen Insight Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	36.930	38.870	36.840	38.570	38.570	5,949,019
2023-10-27	38.180	39.200	37.100	37.900	37.900	7,336,900
2023-10-26	37.820	40.950	37.520	38.360	38.360	10,113,423
2023-10-25	34.730	38.320	33.910	38.320	38.320	9,555,385
2023-10-24	32.240	34.840	32.010	34.840	34.840	3,807,792
2023-10-23	32.980	33.580	31.450	31.670	31.670	2,990,805
2023-10-20	32.680	33.700	32.230	32.500	32.500	2,926,960
2023-10-19	33.670	34.190	32.880	33.080	33.080	3,806,933
2023-10-18	34.530	34.650	33.260	33.470	33.470	5,518,000
2023-10-17	34.480	36.500	34.130	34.570	34.570	6,000,389
2023-10-16	35.000	35.650	34.200	34.450	34.450	6,053,300
2023-10-13	34.570	35.750	34.240	35.070	35.070	8,197,100
2023-10-12	35.660	37.520	32.900	34.920	34.920	11,769,731
2023-10-11	31.420	34.620	31.420	34.620	34.620	5,858,530
2023-10-10	31.150	32.490	30.830	31.470	31.470	8,364,700
2023-10-09	29.800	31.410	29.190	30.840	30.840	10,058,300
2023-09-28	27.350	29.660	27.350	29.660	29.660	6,030,501
2023-09-27	26.690	27.100	26.360	26.960	26.960	2,134,175
2023-09-26	26.110	26.740	26.100	26.340	26.340	1,162,000
2023-09-25	26.100	27.030	26.010	26.350	26.350	1,348,600
2023-09-22	25.580	26.440	25.580	26.360	26.360	1,476,900
2023-09-21	25.990	26.300	25.660	25.690	25.690	966,300
2023-09-20	26.260	26.650	25.920	26.010	26.010	1,389,200
2023-09-19	26.430	26.490	25.950	26.110	26.110	1,400,606
2023-09-18	26.650	26.930	26.300	26.500	26.500	1,209,464
2023-09-15	26.260	27.000	26.260	26.470	26.470	1,572,400
2023-09-14	26.840	26.840	25.950	26.240	26.240	1,882,900
2023-09-13	27.680	27.900	26.500	26.790	26.790	2,095,141
2023-09-12	27.330	27.530	27.100	27.320	27.320	1,719,941
2023-09-11	27.840	28.000	27.120	27.540	27.540	1,821,900
2023-09-08	27.800	28.100	27.080	27.700	27.700	2,991,601
2023-09-07	27.890	28.800	27.850	27.960	27.960	3,133,900
2023-09-06	28.320	28.550	27.800	27.880	27.880	1,629,100
2023-09-05	28.800	29.490	28.000	28.600	28.600	2,689,661
2023-09-04	28.160	29.180	28.160	28.930	28.930	3,556,206
2023-09-01	27.710	28.400	27.600	28.090	28.090	3,839,100
2023-08-31	27.380	27.740	27.130	27.230	27.230	2,425,700
2023-08-30	27.560	28.070	27.170	27.790	27.790	4,076,900
2023-08-29	25.820	26.860	25.500	26.850	26.850	2,490,901
2023-08-28	26.750	26.980	25.800	25.890	25.890	2,614,200
2023-08-25	26.020	26.190	25.240	25.370	25.370	2,418,551
2023-08-24	26.190	26.600	25.810	26.220	26.220	3,138,051
2023-08-23	27.350	27.350	26.100	26.110	26.110	2,875,800
2023-08-22	26.830	27.450	26.750	27.400	27.400	2,282,700
2023-08-21	26.640	27.270	26.400	26.800	26.800	1,577,700
2023-08-18	27.020	27.500	26.580	26.580	26.580	1,638,500
2023-08-17	26.460	27.360	26.160	27.200	27.200	2,185,400
2023-08-16	26.620	27.080	26.570	26.620	26.620	1,709,900
2023-08-15	27.060	27.490	26.660	26.980	26.980	1,748,500
2023-08-14	26.370	27.300	26.210	27.230	27.230	2,351,699
2023-08-11	27.030	27.380	26.500	26.590	26.590	1,751,000
2023-08-10	27.560	27.650	26.900	26.990	26.990	1,778,032
2023-08-09	27.540	28.090	27.090	27.450	27.450	2,535,400
2023-08-08	27.210	28.500	27.000	27.680	27.680	4,682,699
2023-08-07	26.970	27.790	26.810	27.210	27.210	2,656,900
2023-08-04	27.670	27.980	26.500	27.100	27.100	4,504,500
2023-08-03	27.960	28.200	27.620	27.670	27.670	2,625,200
2023-08-02	28.840	28.850	28.040	28.060	28.060	3,540,899
2023-08-01	29.000	30.130	28.830	29.190	29.190	5,219,301
2023-07-31	28.010	30.500	28.010	29.250	29.250	7,897,300

← NewerPage 13 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.