Xiamen Insight Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	17.320	19.010	17.320	19.010	19.010	14,595,856
2023-04-27	16.350	17.410	16.350	17.280	17.280	7,808,255
2023-04-26	16.080	16.420	15.870	16.250	16.250	3,605,344
2023-04-25	16.740	17.430	16.220	16.510	16.510	4,233,115
2023-04-24	16.160	16.770	16.010	16.570	16.570	3,675,342
2023-04-21	17.100	17.160	16.210	16.250	16.250	3,166,200
2023-04-20	17.290	17.360	16.860	17.060	17.060	2,713,000
2023-04-19	17.320	17.680	17.050	17.370	17.370	1,940,400
2023-04-18	17.600	17.600	17.180	17.300	17.300	2,080,000
2023-04-17	17.840	17.840	17.360	17.480	17.480	2,244,302
2023-04-14	18.120	18.120	17.530	17.790	17.790	2,953,941
2023-04-13	17.680	18.360	17.530	18.080	18.080	3,772,659
2023-04-12	17.480	17.770	17.380	17.720	17.720	2,096,201
2023-04-11	17.290	17.760	17.150	17.480	17.480	2,259,320
2023-04-10	17.930	18.140	17.230	17.270	17.270	3,186,234
2023-04-07	17.560	18.180	17.550	17.930	17.930	2,313,900
2023-04-06	17.980	17.990	17.470	17.560	17.560	2,469,358
2023-04-04	18.410	18.450	17.820	17.990	17.990	2,845,821
2023-04-03	18.300	18.470	18.160	18.460	18.460	2,460,852
2023-03-31	17.810	18.380	17.730	18.300	18.300	2,917,858
2023-03-30	18.060	18.130	17.620	17.750	17.750	2,205,100
2023-03-29	18.060	18.220	17.810	18.060	18.060	2,143,300
2023-03-28	18.280	18.280	17.970	18.040	18.040	2,114,041
2023-03-27	18.510	18.680	17.990	18.280	18.280	3,986,459
2023-03-24	18.330	18.780	18.330	18.560	18.560	3,900,439
2023-03-23	18.880	19.130	18.500	18.550	18.550	6,201,598
2023-03-22	18.220	18.640	18.180	18.550	18.550	5,269,232
2023-03-21	17.330	18.400	17.170	18.220	18.220	6,442,621
2023-03-20	17.360	17.800	17.310	17.380	17.380	3,429,771
2023-03-17	17.380	17.780	17.300	17.580	17.580	4,306,159
2023-03-16	17.400	17.720	17.040	17.140	17.140	3,088,000
2023-03-15	17.440	17.580	17.300	17.330	17.330	2,139,800
2023-03-14	17.840	17.840	17.170	17.430	17.430	3,144,192
2023-03-13	17.550	17.820	17.380	17.820	17.820	2,734,020
2023-03-10	17.590	17.770	17.380	17.620	17.620	3,079,842
2023-03-09	18.050	18.080	17.690	17.800	17.800	2,565,998
2023-03-08	17.960	18.160	17.840	18.050	18.050	3,089,461
2023-03-07	18.930	18.930	17.860	17.920	17.920	8,433,918
2023-03-06	19.720	19.790	18.970	19.000	19.000	9,030,498
2023-03-03	19.160	20.260	19.160	20.120	20.120	10,083,141
2023-03-02	19.380	19.680	19.060	19.110	19.110	3,551,200
2023-03-01	19.200	19.390	19.110	19.380	19.380	2,378,176
2023-02-28	19.040	19.240	18.980	19.200	19.200	2,195,300
2023-02-27	19.180	19.280	18.860	19.040	19.040	2,867,500
2023-02-24	19.740	19.760	19.020	19.290	19.290	3,992,235
2023-02-23	19.450	19.910	19.450	19.740	19.740	5,689,635
2023-02-22	19.460	19.530	19.180	19.390	19.390	2,501,100
2023-02-21	19.710	19.870	19.320	19.630	19.630	4,285,170
2023-02-20	19.370	19.730	19.210	19.710	19.710	3,300,300
2023-02-17	19.450	19.790	19.180	19.280	19.280	4,690,860
2023-02-16	20.200	20.300	19.100	19.320	19.320	6,624,814
2023-02-15	20.060	20.280	19.800	20.130	20.130	3,766,259
2023-02-14	20.550	20.620	19.890	19.970	19.970	4,567,385
2023-02-13	20.210	20.530	20.010	20.480	20.480	4,866,676
2023-02-10	20.450	20.950	20.160	20.220	20.220	5,934,501
2023-02-09	20.380	20.470	20.220	20.450	20.450	3,414,100
2023-02-08	20.780	20.860	20.300	20.360	20.360	3,940,800
2023-02-07	20.930	21.520	20.550	20.620	20.620	7,236,600
2023-02-06	20.640	21.040	20.460	20.990	20.990	4,793,800
2023-02-03	20.650	21.140	20.400	20.830	20.830	6,862,780

← NewerPage 15 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.