Xiamen Insight Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	21.200	21.230	20.500	20.700	20.700	8,062,725
2023-02-01	20.760	21.660	20.490	21.290	21.290	12,280,917
2023-01-31	20.730	21.410	20.200	20.890	20.890	16,150,561
2023-01-30	18.670	20.150	18.550	20.150	20.150	15,614,287
2023-01-20	17.890	18.340	17.820	18.320	18.320	4,696,400
2023-01-19	18.000	18.280	17.840	17.900	17.900	5,048,924
2023-01-18	18.540	18.580	18.000	18.170	18.170	4,878,701
2023-01-17	18.780	19.200	18.150	18.530	18.530	7,886,167
2023-01-16	18.370	19.430	18.300	18.780	18.780	7,380,900
2023-01-13	18.920	19.050	18.260	18.500	18.500	6,898,294
2023-01-12	19.000	20.240	18.710	18.910	18.910	9,635,000
2023-01-11	19.140	19.800	18.520	19.210	19.210	12,063,705
2023-01-10	19.490	19.600	18.820	19.070	19.070	11,460,804
2023-01-09	18.300	19.890	18.000	19.320	19.320	16,213,303
2023-01-06	18.860	18.910	18.000	18.080	18.080	7,302,601
2023-01-05	18.530	19.680	18.310	18.980	18.980	9,994,003
2023-01-04	18.310	19.290	18.210	18.530	18.530	7,774,400
2023-01-03	17.670	18.470	17.670	18.320	18.320	5,938,700
2022-12-30	17.540	18.390	17.090	17.850	17.850	6,962,101
2022-12-29	17.340	18.000	17.240	17.560	17.560	5,429,058
2022-12-28	18.050	18.250	17.410	17.540	17.540	7,727,041
2022-12-27	18.500	18.890	17.980	18.300	18.300	7,958,682
2022-12-26	18.850	19.170	18.400	18.520	18.520	10,681,482
2022-12-23	19.050	20.490	18.470	19.200	19.200	17,983,392
2022-12-22	19.100	19.600	17.680	18.840	18.840	16,419,982
2022-12-21	18.100	18.770	18.050	18.300	18.300	8,543,641
2022-12-20	18.000	18.280	17.440	17.940	17.940	13,225,850
2022-12-19	19.460	19.500	17.300	18.860	18.860	23,587,896
2022-12-16	17.940	19.060	17.800	18.390	18.390	16,123,862
2022-12-15	17.370	17.620	17.120	17.330	17.330	3,793,800
2022-12-14	16.900	17.660	16.770	17.390	17.390	6,890,700
2022-12-13	16.600	17.080	16.530	16.800	16.800	3,711,000
2022-12-12	17.130	17.170	16.650	16.700	16.700	4,041,652
2022-12-09	17.440	17.600	16.960	17.000	17.000	4,291,934
2022-12-08	17.480	17.520	17.060	17.430	17.430	4,456,805
2022-12-07	17.450	17.850	17.200	17.490	17.490	5,657,642
2022-12-06	17.370	17.550	17.160	17.500	17.500	4,662,232
2022-12-05	17.680	17.680	17.170	17.500	17.500	5,283,100
2022-12-02	17.610	18.090	17.400	17.510	17.510	7,537,428
2022-12-01	17.390	18.230	17.200	17.820	17.820	8,882,000
2022-11-30	16.890	17.830	16.520	17.370	17.370	10,069,645
2022-11-29	16.040	17.150	16.040	16.890	16.890	12,558,622
2022-11-28	16.610	16.970	15.950	16.250	16.250	12,273,688
2022-11-25	18.420	19.650	17.190	17.300	17.300	15,299,612
2022-11-24	18.950	19.010	17.910	18.340	18.340	13,097,167
2022-11-23	19.440	19.700	18.240	19.140	19.140	18,588,639
2022-11-22	17.600	19.680	17.580	19.680	19.680	26,239,056
2022-11-21	19.000	19.090	17.600	17.890	17.890	18,393,890
2022-11-18	17.790	19.540	17.620	19.540	19.540	14,301,772
2022-11-17	17.150	17.820	17.150	17.760	17.760	6,632,456
2022-11-16	17.380	18.170	17.230	17.670	17.670	9,613,528
2022-11-15	17.500	17.690	17.220	17.470	17.470	5,893,972
2022-11-14	17.700	17.780	17.110	17.510	17.510	6,565,006
2022-11-11	17.800	18.360	17.460	17.650	17.650	11,728,698
2022-11-10	17.730	18.130	17.300	17.600	17.600	9,392,082
2022-11-09	17.820	18.300	17.660	17.980	17.980	11,321,898
2022-11-08	19.560	19.560	17.680	17.800	17.800	18,997,641
2022-11-07	17.880	18.430	17.230	18.430	18.430	10,564,190
2022-11-04	15.340	16.750	15.300	16.750	16.750	7,202,988
2022-11-03	15.300	15.480	14.920	15.230	15.230	3,085,745

← NewerPage 16 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.