Xiamen Insight Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	27.450	27.970	26.130	26.500	26.500	2,749,400
2026-07-16	27.350	27.950	27.280	27.500	27.500	2,521,400
2026-07-15	27.390	28.060	26.960	27.650	27.650	2,610,200
2026-07-14	27.510	27.820	26.720	27.430	27.430	2,982,600
2026-07-13	28.490	28.490	27.380	27.430	27.430	4,060,300
2026-07-10	26.130	28.500	25.830	28.060	28.060	5,166,300
2026-07-09	26.700	26.750	25.740	25.910	25.910	2,285,400
2026-07-08	27.190	27.390	26.620	26.700	26.700	1,797,200
2026-07-07	27.720	28.130	27.200	27.200	27.200	2,276,200
2026-07-06	27.880	28.900	27.720	27.980	27.980	3,213,100
2026-07-03	27.520	27.980	27.190	27.460	27.460	2,375,513
2026-07-02	27.000	27.700	26.880	27.420	27.420	3,874,602
2026-07-01	25.390	27.700	25.050	27.290	27.290	4,800,700
2026-06-30	26.110	26.280	24.880	25.380	25.380	3,097,359
2026-06-29	24.450	26.580	23.800	25.650	25.650	4,438,100
2026-06-26	25.300	25.550	24.450	24.600	24.600	2,760,739
2026-06-25	25.900	25.990	25.310	25.400	25.400	2,149,300
2026-06-24	27.100	27.480	25.720	26.060	26.060	2,748,108
2026-06-23	26.700	27.390	26.590	27.040	27.040	2,696,181
2026-06-22	26.870	26.880	25.850	26.850	26.850	2,447,799
2026-06-18	27.050	27.650	26.310	26.870	26.870	4,019,644
2026-06-17	28.020	28.100	27.050	27.400	27.400	4,453,867
2026-06-16	27.170	28.060	26.980	27.090	27.090	3,883,318
2026-06-15	26.400	27.350	26.100	27.150	27.150	3,010,694
2026-06-12	26.090	26.380	25.770	26.140	26.140	2,165,746
2026-06-11	26.490	26.520	25.340	25.840	25.840	2,067,700
2026-06-10	26.180	26.700	25.780	26.690	26.690	2,271,152
2026-06-09	26.150	26.390	25.760	26.190	26.190	2,203,806
2026-06-08	27.020	27.120	25.600	26.010	26.010	2,825,708
2026-06-05	27.050	27.580	26.940	27.310	27.310	1,868,900
2026-06-04	27.680	27.680	26.810	27.030	27.030	2,186,600
2026-06-03	28.910	28.910	27.500	27.710	27.710	2,819,675
2026-06-02	29.800	29.930	28.880	28.890	28.890	2,090,847
2026-06-01	28.800	29.880	28.670	29.640	29.640	2,335,515
2026-05-29	30.540	30.640	28.500	29.030	29.030	4,181,061
2026-05-28	31.860	31.860	30.110	30.630	30.630	2,404,101
2026-05-27	32.260	32.660	31.520	31.760	31.760	1,811,200
2026-05-26	31.190	32.390	30.920	32.260	32.260	2,553,033
2026-05-25	31.680	31.850	31.000	31.310	31.310	1,460,201
2026-05-22	31.400	31.620	30.830	31.400	31.400	1,454,500
2026-05-21	32.570	32.930	31.350	31.400	31.400	2,174,601
2026-05-20	33.590	33.610	32.200	32.500	32.500	1,776,701
2026-05-19	33.640	34.070	33.290	33.700	33.700	1,435,400
2026-05-18	34.070	34.150	32.900	33.640	33.640	2,076,300
2026-05-15	34.410	34.540	33.880	34.090	34.090	1,627,000
2026-05-14	35.370	35.370	34.170	34.380	34.380	2,201,690
2026-05-13	34.740	35.970	34.680	35.350	35.350	3,008,050
2026-05-12	35.600	35.600	34.500	34.650	34.650	2,132,700
2026-05-11	35.690	35.790	34.810	35.610	35.610	2,709,176
2026-05-08	35.290	36.260	35.200	35.540	35.540	2,985,602
2026-05-07	35.400	35.840	35.180	35.220	35.220	2,367,400
2026-05-06	35.300	35.580	34.780	35.400	35.400	3,510,800
2026-04-30	33.100	35.670	33.090	34.760	34.760	5,178,355
2026-04-29	32.830	33.600	32.580	33.180	33.180	3,059,691
2026-04-28	35.680	35.830	32.280	32.820	32.820	7,475,690
2026-04-27	34.740	35.280	34.510	35.040	35.040	2,086,150
2026-04-24	34.290	34.940	34.100	34.850	34.850	2,670,090
2026-04-23	34.420	35.000	33.720	34.540	34.540	3,965,400
2026-04-22	32.220	34.500	32.010	34.060	34.060	5,818,901
2026-04-21	31.310	32.700	31.070	32.450	32.450	2,950,301

← NewerPage 2 of 21 · 1,215 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.