Xiamen Insight Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.700	15.200	14.700	15.050	15.050	3,421,812
2022-05-06	15.200	15.400	14.610	14.650	14.650	5,097,411
2022-05-05	16.010	16.090	15.280	15.700	15.700	4,955,712
2022-04-29	14.360	16.480	14.360	16.000	16.000	8,696,198
2022-04-28	17.390	17.390	15.700	15.700	15.700	6,176,810
2022-04-27	16.760	17.440	16.480	17.440	17.440	5,003,503
2022-04-26	16.410	17.930	16.410	17.150	17.150	6,922,100
2022-04-25	18.500	18.500	17.160	17.160	17.160	7,760,300
2022-04-22	19.190	20.190	18.760	19.020	19.020	9,101,600
2022-04-21	21.040	22.110	19.220	19.460	19.460	13,994,200
2022-04-20	19.900	20.790	19.900	20.130	20.130	8,709,800
2022-04-19	19.600	20.450	19.510	20.110	20.110	9,459,700
2022-04-18	18.610	19.950	18.460	19.810	19.810	9,558,800
2022-04-15	19.310	19.850	18.470	18.720	18.720	8,089,125
2022-04-14	19.200	20.200	18.900	19.490	19.490	8,741,756
2022-04-13	19.730	19.950	18.920	19.100	19.100	9,422,800
2022-04-12	19.100	20.990	19.000	20.250	20.250	14,952,692
2022-04-11	18.780	19.980	18.760	19.430	19.430	13,910,058
2022-04-08	19.490	19.590	18.600	18.760	18.760	16,482,115
2022-04-07	19.200	20.920	18.690	20.230	20.230	24,909,153
2022-04-06	17.900	19.020	17.800	19.020	19.020	6,096,213
2022-04-01	17.200	17.450	16.880	17.290	17.290	2,029,452
2022-03-31	17.010	17.360	16.970	17.200	17.200	2,611,113
2022-03-30	17.020	17.070	16.650	16.950	16.950	2,482,513
2022-03-29	17.300	17.480	16.970	17.000	17.000	1,960,000
2022-03-28	17.140	17.480	16.890	17.310	17.310	1,987,353
2022-03-25	17.260	17.480	17.190	17.230	17.230	2,073,743
2022-03-24	17.600	17.600	17.200	17.280	17.280	2,682,400
2022-03-23	17.830	17.860	17.560	17.680	17.680	3,717,294
2022-03-22	17.830	18.030	17.640	17.820	17.820	2,566,900
2022-03-21	18.090	18.130	17.670	18.010	18.010	3,067,958
2022-03-18	17.860	18.220	17.830	18.090	18.090	2,708,700
2022-03-17	18.460	18.550	17.930	18.000	18.000	4,884,500
2022-03-16	17.680	18.290	17.210	18.110	18.110	5,992,400
2022-03-15	18.210	18.460	17.200	17.300	17.300	5,264,400
2022-03-14	19.040	19.450	18.270	18.270	18.270	4,686,500
2022-03-11	18.100	19.000	17.710	18.980	18.980	6,602,400
2022-03-10	18.210	19.100	18.140	18.190	18.190	6,970,402
2022-03-09	18.990	18.990	16.900	17.980	17.980	8,361,457
2022-03-08	19.590	19.600	18.500	18.670	18.670	7,157,401
2022-03-07	19.080	20.500	18.720	19.760	19.760	10,118,555
2022-03-04	18.590	19.250	18.410	19.230	19.230	5,847,724
2022-03-03	18.880	18.990	18.450	18.610	18.610	2,971,600
2022-03-02	18.450	19.090	18.380	18.880	18.880	3,807,100
2022-03-01	18.030	19.530	17.950	18.750	18.750	5,963,300
2022-02-28	18.380	18.380	17.610	17.870	17.870	4,670,000
2022-02-25	18.820	19.060	18.330	18.440	18.440	4,360,598
2022-02-24	19.500	19.570	18.300	18.690	18.690	7,370,868
2022-02-23	18.800	20.150	18.710	19.630	19.630	8,722,409
2022-02-22	19.390	19.400	18.770	18.840	18.840	4,583,400
2022-02-21	18.370	20.030	18.180	19.520	19.520	8,766,043
2022-02-18	17.980	18.680	17.900	18.400	18.400	3,337,901
2022-02-17	18.700	18.700	18.100	18.180	18.180	3,945,361
2022-02-16	18.550	19.210	18.460	18.650	18.650	6,602,174
2022-02-15	18.070	18.590	17.510	18.300	18.300	5,526,000
2022-02-14	17.510	18.280	17.410	18.060	18.060	3,497,530
2022-02-11	18.120	18.290	17.660	17.730	17.730	3,103,336
2022-02-10	18.200	18.340	18.020	18.210	18.210	2,521,135
2022-02-09	18.220	18.340	18.040	18.280	18.280	2,455,230
2022-02-08	17.990	18.340	17.850	18.240	18.240	3,285,701

← NewerPage 19 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.