Xiamen Insight Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	15.510	15.520	14.020	14.620	14.620	3,803,732
2022-08-01	15.720	15.790	15.500	15.580	15.580	1,860,412
2022-07-29	15.850	15.950	15.550	15.580	15.580	2,147,800
2022-07-28	15.840	16.140	15.800	15.840	15.840	3,754,061
2022-07-27	15.600	15.870	15.420	15.730	15.730	2,461,843
2022-07-26	15.350	15.720	15.280	15.600	15.600	2,069,785
2022-07-25	15.500	15.690	15.360	15.380	15.380	1,577,351
2022-07-22	15.560	15.800	15.410	15.560	15.560	2,076,976
2022-07-21	15.640	15.870	15.520	15.560	15.560	2,034,089
2022-07-20	15.850	15.940	15.610	15.690	15.690	2,369,707
2022-07-19	15.740	15.960	15.630	15.830	15.830	2,986,397
2022-07-18	15.440	15.760	15.440	15.690	15.690	3,240,183
2022-07-15	15.220	15.670	14.810	15.420	15.420	3,617,378
2022-07-14	15.200	15.350	15.150	15.220	15.220	1,605,379
2022-07-13	15.130	15.390	15.050	15.200	15.200	1,730,633
2022-07-12	15.170	15.430	15.110	15.210	15.210	2,091,473
2022-07-11	15.620	15.620	15.100	15.160	15.160	2,982,637
2022-07-08	15.520	15.720	15.450	15.680	15.680	2,537,848
2022-07-07	15.450	15.730	15.330	15.550	15.550	3,363,014
2022-07-06	15.600	15.750	15.330	15.470	15.470	2,862,810
2022-07-05	15.850	15.870	15.330	15.580	15.580	3,853,525
2022-07-04	15.800	16.050	15.580	15.930	15.930	3,914,271
2022-07-01	16.050	16.130	15.720	15.720	15.720	3,893,433
2022-06-30	15.700	16.350	15.680	16.040	16.040	5,293,491
2022-06-29	16.550	16.700	16.030	16.030	16.030	4,940,500
2022-06-28	16.730	16.730	16.420	16.600	16.600	3,740,736
2022-06-27	16.560	16.890	16.420	16.720	16.720	4,985,060
2022-06-24	16.600	16.700	16.450	16.550	16.550	3,905,843
2022-06-23	16.800	16.800	16.400	16.580	16.580	4,440,200
2022-06-22	17.460	17.520	16.540	16.620	16.620	6,185,800
2022-06-21	17.610	17.750	17.110	17.230	17.230	7,461,278
2022-06-20	17.730	18.500	17.200	17.960	17.960	12,064,438
2022-06-17	18.420	19.000	17.800	17.920	17.920	18,286,216
2022-06-16	16.710	18.110	16.710	18.110	18.110	8,996,413
2022-06-15	16.110	16.950	16.110	16.460	16.460	8,637,701
2022-06-14	16.200	16.220	15.660	16.030	16.030	5,171,812
2022-06-13	15.710	16.780	15.580	16.390	16.390	8,262,787
2022-06-10	15.680	16.140	15.400	15.840	15.840	4,255,012
2022-06-09	16.500	16.550	15.720	15.840	15.840	5,643,900
2022-06-08	15.630	16.960	15.500	16.390	16.390	9,453,999
2022-06-07	15.600	16.070	15.250	15.660	15.660	5,604,300
2022-06-06	15.380	15.520	15.260	15.490	15.490	3,327,389
2022-06-02	15.430	15.650	15.090	15.340	15.340	3,432,478
2022-06-01	15.520	15.900	15.410	15.540	15.540	3,570,178
2022-05-31	15.680	15.950	15.420	15.640	15.640	4,838,500
2022-05-30	15.650	16.310	15.200	15.950	15.950	9,888,935
2022-05-27	14.840	16.250	14.660	15.690	15.690	10,867,272
2022-05-26	14.800	14.940	14.500	14.770	14.770	2,724,404
2022-05-25	14.510	14.910	14.490	14.800	14.800	2,786,668
2022-05-24	15.520	15.600	14.600	14.620	14.620	4,316,500
2022-05-23	15.360	15.630	15.300	15.500	15.500	3,588,473
2022-05-20	15.510	15.700	15.130	15.290	15.290	4,736,742
2022-05-19	14.780	15.790	14.680	15.360	15.360	7,039,109
2022-05-18	14.500	15.180	14.500	15.040	15.040	5,836,500
2022-05-17	14.720	14.750	14.380	14.500	14.500	3,033,400
2022-05-16	15.100	15.100	14.700	14.800	14.800	3,376,434
2022-05-13	15.000	15.130	14.670	14.960	14.960	3,256,734
2022-05-12	14.800	15.090	14.550	15.030	15.030	3,853,034
2022-05-11	15.150	15.480	14.870	14.970	14.970	5,004,656
2022-05-10	15.310	15.350	14.750	15.290	15.290	4,364,410

← NewerPage 18 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.