Xiamen Insight Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.050	15.850	15.050	15.410	15.410	3,432,066
2022-11-01	14.950	15.160	14.730	15.140	15.140	3,078,100
2022-10-31	14.970	15.200	14.800	14.960	14.960	3,446,183
2022-10-28	15.700	15.910	14.950	15.080	15.080	3,727,100
2022-10-27	15.680	16.080	15.550	15.880	15.880	4,463,276
2022-10-26	14.740	16.050	14.740	15.540	15.540	5,041,216
2022-10-25	15.380	15.440	14.570	14.650	14.650	3,210,175
2022-10-24	15.920	16.270	15.080	15.150	15.150	4,704,100
2022-10-21	15.460	16.200	15.330	15.860	15.860	5,455,027
2022-10-20	15.610	15.940	15.400	15.560	15.560	3,857,500
2022-10-19	15.170	16.200	15.100	15.810	15.810	6,400,363
2022-10-18	15.270	15.650	14.970	15.250	15.250	4,215,817
2022-10-17	14.610	15.770	14.610	15.380	15.380	5,362,518
2022-10-14	13.960	15.100	13.960	14.520	14.520	3,922,620
2022-10-13	13.600	14.000	13.550	13.940	13.940	1,616,300
2022-10-12	13.440	13.740	13.210	13.710	13.710	1,245,500
2022-10-11	13.390	13.460	13.000	13.440	13.440	1,285,441
2022-10-10	14.050	14.070	13.070	13.330	13.330	1,794,593
2022-09-30	14.020	14.140	13.810	13.930	13.930	1,269,220
2022-09-29	14.650	14.800	13.860	13.950	13.950	2,206,141
2022-09-28	14.670	14.990	14.320	14.320	14.320	2,283,585
2022-09-27	13.740	14.650	13.730	14.590	14.590	2,745,727
2022-09-26	14.120	14.230	13.680	13.780	13.780	1,940,535
2022-09-23	14.720	14.820	14.220	14.280	14.280	1,753,082
2022-09-22	15.120	15.380	14.800	14.810	14.810	1,745,659
2022-09-21	15.200	15.320	14.850	15.240	15.240	1,734,100
2022-09-20	14.980	15.270	14.940	15.230	15.230	2,201,001
2022-09-19	14.780	15.060	14.400	14.960	14.960	2,342,620
2022-09-16	15.210	15.420	14.790	14.810	14.810	2,410,466
2022-09-15	15.600	15.820	14.930	15.120	15.120	2,931,521
2022-09-14	15.580	15.730	15.320	15.600	15.600	1,675,200
2022-09-13	15.610	15.960	15.520	15.770	15.770	2,724,500
2022-09-09	15.990	16.300	15.570	15.600	15.600	3,478,369
2022-09-08	15.790	15.850	15.570	15.680	15.680	1,390,184
2022-09-07	15.740	15.830	15.500	15.810	15.810	2,045,011
2022-09-06	15.660	15.800	15.590	15.720	15.720	2,062,248
2022-09-05	15.810	16.020	15.460	15.650	15.650	2,851,883
2022-09-02	15.700	15.950	15.620	15.950	15.950	2,616,000
2022-09-01	15.650	16.060	15.560	15.720	15.720	3,425,201
2022-08-31	15.740	15.980	15.530	15.680	15.680	2,997,679
2022-08-30	15.410	15.890	15.370	15.850	15.850	4,119,590
2022-08-29	15.290	15.350	15.000	15.330	15.330	1,840,644
2022-08-26	15.140	15.460	15.080	15.230	15.230	2,165,255
2022-08-25	15.140	15.310	14.890	15.050	15.050	1,883,700
2022-08-24	15.350	15.540	14.990	15.060	15.060	2,212,183
2022-08-23	15.580	15.580	15.290	15.410	15.410	1,446,938
2022-08-22	15.150	15.610	15.000	15.540	15.540	2,613,641
2022-08-19	15.180	15.700	15.160	15.200	15.200	3,415,665
2022-08-18	15.430	15.440	15.100	15.160	15.160	1,665,149
2022-08-17	15.310	15.500	15.280	15.410	15.410	1,614,800
2022-08-16	15.260	15.400	15.160	15.290	15.290	1,154,600
2022-08-15	15.350	15.350	15.070	15.300	15.300	1,176,293
2022-08-12	15.220	15.410	15.150	15.270	15.270	1,336,164
2022-08-11	14.890	15.320	14.890	15.250	15.250	2,308,895
2022-08-10	14.850	14.960	14.770	14.880	14.880	1,312,831
2022-08-09	14.980	15.050	14.870	14.900	14.900	1,224,008
2022-08-08	15.060	15.120	14.800	14.990	14.990	1,571,700
2022-08-05	14.830	15.040	14.760	15.040	15.040	2,033,914
2022-08-04	14.550	14.880	14.500	14.860	14.860	2,372,310
2022-08-03	14.530	14.990	14.400	14.480	14.480	2,317,119

← NewerPage 17 of 21 · 1,212 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.