Xiamen Insight Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	28.050	28.450	27.330	27.930	27.930	3,809,000
2023-07-27	27.740	28.990	27.600	28.580	28.580	6,261,100
2023-07-26	27.670	28.150	27.200	27.700	27.700	3,944,700
2023-07-25	28.140	28.550	27.190	27.950	27.950	5,586,000
2023-07-24	29.120	29.240	27.740	27.920	27.920	6,550,159
2023-07-21	30.150	30.830	28.680	29.120	29.120	12,340,417
2023-07-20	29.100	31.640	28.520	31.640	31.640	13,452,277
2023-07-19	27.500	29.490	27.360	28.760	28.760	6,487,239
2023-07-18	27.550	28.400	27.220	27.690	27.690	4,250,600
2023-07-17	28.170	28.170	26.880	27.590	27.590	5,517,401
2023-07-14	26.310	28.250	26.040	27.500	27.500	7,760,400
2023-07-13	25.820	26.320	25.240	26.240	26.240	3,899,000
2023-07-12	25.800	26.960	25.680	25.820	25.820	3,934,982
2023-07-11	26.300	26.370	25.700	25.720	25.720	2,287,982
2023-07-10	25.920	26.290	25.790	26.260	26.260	2,160,367
2023-07-07	26.060	26.290	25.630	25.900	25.900	2,169,768
2023-07-06	25.750	26.880	25.570	26.130	26.130	3,221,620
2023-07-05	26.400	26.660	25.810	25.880	25.880	3,339,782
2023-07-04	26.990	26.990	26.050	26.270	26.270	3,411,410
2023-07-03	26.570	27.110	26.070	26.800	26.800	4,262,161
2023-06-30	26.110	26.880	25.850	26.570	26.570	5,678,100
2023-06-29	25.860	26.200	25.750	25.980	25.980	3,133,701
2023-06-28	26.130	26.150	25.020	25.830	25.830	4,357,610
2023-06-27	25.900	26.540	25.900	26.300	26.300	4,083,669
2023-06-26	26.000	26.990	25.740	25.900	25.900	5,206,900
2023-06-21	27.910	28.000	26.600	26.600	26.600	7,195,461
2023-06-20	28.780	28.980	27.750	27.900	27.900	8,995,381
2023-06-19	29.080	29.260	28.510	28.920	28.920	9,253,051
2023-06-16	29.550	29.950	29.140	29.520	29.520	8,178,636
2023-06-15	31.360	31.360	30.000	30.060	30.060	13,537,536
2023-06-14	29.330	32.160	29.250	32.160	32.160	7,471,748
2023-06-13	30.000	30.450	28.700	29.240	29.240	10,443,400
2023-06-12	29.330	31.320	28.010	30.010	30.010	15,267,785
2023-06-09	27.460	28.710	27.380	28.520	28.520	9,380,480
2023-06-08	28.200	28.450	27.300	27.340	27.340	7,961,496
2023-06-07	27.500	29.410	26.860	28.270	28.270	9,404,896
2023-06-06	28.560	30.250	27.900	28.430	28.430	12,560,595
2023-06-05	27.780	29.020	27.660	28.750	28.750	10,036,196
2023-06-02	28.380	29.820	27.890	28.090	28.090	12,075,165
2023-06-01	27.140	30.540	27.140	28.700	28.700	16,995,740
2023-05-31	30.010	31.300	28.840	28.840	28.840	17,531,415
2023-05-30	29.200	32.510	27.470	32.040	32.040	24,366,668
2023-05-29	28.990	29.550	27.000	29.550	29.550	19,050,869
2023-05-26	24.250	26.860	23.900	26.860	26.860	10,769,165
2023-05-25	23.820	24.680	23.700	24.420	24.420	5,994,800
2023-05-24	23.920	24.780	23.720	24.040	24.040	7,206,468
2023-05-23	24.090	25.190	23.810	24.410	24.410	9,346,733
2023-05-22	24.500	25.180	23.690	24.080	24.080	5,916,100
2023-05-19	24.900	25.100	23.650	24.450	24.450	10,481,996
2023-05-18	25.390	25.800	24.850	25.510	25.510	11,442,091
2023-05-17	26.600	27.460	24.610	25.020	25.020	18,623,183
2023-05-16	26.020	27.920	26.020	26.470	26.470	23,663,320
2023-05-15	26.880	28.220	26.880	28.220	28.220	29,183,086
2023-05-12	25.310	26.940	22.470	25.650	25.650	29,011,556
2023-05-11	23.230	24.970	23.230	24.970	24.970	6,883,948
2023-05-10	20.810	23.560	20.340	22.700	22.700	26,106,223
2023-05-09	24.410	24.410	21.230	21.650	21.650	27,883,864
2023-05-08	23.070	23.070	23.050	23.070	23.070	4,536,021
2023-05-05	19.450	20.970	19.110	20.970	20.970	12,132,314
2023-05-04	18.990	19.490	18.400	19.060	19.060	14,079,087

← NewerPage 14 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.