Xiamen Insight Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.990	18.340	17.850	18.240	18.240	3,285,701
2022-02-07	18.180	18.290	17.170	18.060	18.060	4,296,902
2022-01-28	17.020	18.350	17.020	17.960	17.960	6,991,400
2022-01-27	18.090	18.270	16.760	16.900	16.900	7,130,001
2022-01-26	17.950	18.500	17.620	18.020	18.020	4,242,100
2022-01-25	18.260	18.260	17.710	17.850	17.850	4,382,398
2022-01-24	17.820	18.780	17.610	18.310	18.310	4,661,610
2022-01-21	18.260	18.700	17.760	18.070	18.070	4,126,600
2022-01-20	19.000	19.000	18.000	18.080	18.080	4,865,998
2022-01-19	17.720	19.380	17.600	18.810	18.810	9,729,931
2022-01-18	18.370	19.680	17.770	17.800	17.800	9,166,461
2022-01-17	17.360	18.580	17.330	18.380	18.380	9,598,889
2022-01-14	19.800	20.060	19.190	19.260	19.260	4,527,530
2022-01-13	19.840	20.200	19.730	19.920	19.920	5,110,401
2022-01-12	19.460	20.030	19.160	19.800	19.800	4,172,700
2022-01-11	19.370	19.840	18.900	19.450	19.450	3,864,415
2022-01-10	18.830	19.480	18.200	19.430	19.430	5,273,015
2022-01-07	19.870	20.160	18.890	18.900	18.900	5,247,068
2022-01-06	19.710	20.010	19.610	19.810	19.810	3,553,629
2022-01-05	19.740	20.280	19.580	19.950	19.950	5,334,900
2022-01-04	18.930	19.950	18.840	19.800	19.800	6,676,742
2021-12-31	19.270	19.590	18.950	18.990	18.990	3,655,300
2021-12-30	19.280	19.600	18.960	19.280	19.280	4,579,350
2021-12-29	18.890	19.110	18.710	18.860	18.860	2,615,300
2021-12-28	18.510	19.680	18.400	18.890	18.890	5,233,415
2021-12-27	18.100	18.560	17.760	18.550	18.550	3,606,096
2021-12-24	18.700	19.100	18.030	18.190	18.190	5,193,201
2021-12-23	19.240	19.400	18.700	18.820	18.820	4,671,500
2021-12-22	19.920	20.050	19.490	19.580	19.580	3,722,200
2021-12-21	19.380	20.190	19.180	19.930	19.930	5,152,900
2021-12-20	19.260	19.550	19.120	19.270	19.270	3,572,745
2021-12-17	20.160	20.160	19.400	19.420	19.420	5,340,800
2021-12-16	20.000	20.270	19.360	20.240	20.240	6,091,202
2021-12-15	19.890	20.390	19.700	20.130	20.130	6,732,401
2021-12-14	19.940	20.260	19.580	19.870	19.870	6,829,767
2021-12-13	20.400	20.780	19.820	19.880	19.880	11,636,049
2021-12-10	20.220	21.210	19.810	20.540	20.540	18,483,796
2021-12-09	18.490	20.200	18.440	20.200	20.200	15,642,118
2021-12-08	18.560	18.680	18.280	18.360	18.360	4,681,700
2021-12-07	18.540	18.770	18.280	18.710	18.710	5,288,144
2021-12-06	19.050	19.050	18.200	18.660	18.660	11,494,959
2021-12-03	17.420	19.330	17.360	19.330	19.330	14,224,058
2021-12-02	18.000	18.420	17.530	17.570	17.570	6,848,400
2021-12-01	17.600	18.050	17.400	17.870	17.870	4,305,200
2021-11-30	17.450	17.580	17.270	17.570	17.570	4,053,298
2021-11-29	16.980	17.690	16.380	17.450	17.450	6,211,500
2021-11-26	17.750	17.750	17.250	17.280	17.280	5,271,800
2021-11-25	17.540	18.340	17.510	17.870	17.870	7,549,197
2021-11-24	17.520	17.640	17.360	17.550	17.550	3,085,215
2021-11-23	17.360	17.650	17.330	17.570	17.570	3,575,901
2021-11-22	17.520	17.530	17.230	17.450	17.450	3,087,917
2021-11-19	17.570	17.710	17.420	17.530	17.530	3,034,969
2021-11-18	17.850	17.980	17.470	17.590	17.590	5,557,022
2021-11-17	17.250	18.250	17.170	18.060	18.060	6,941,100
2021-11-16	17.400	17.480	17.150	17.160	17.160	3,235,000
2021-11-15	16.990	17.640	16.930	17.580	17.580	5,487,253
2021-11-12	17.230	17.290	16.840	17.050	17.050	3,624,186
2021-11-11	16.970	17.230	16.820	17.160	17.160	3,737,536
2021-11-10	17.300	17.330	16.770	17.130	17.130	4,179,084
2021-11-09	17.500	17.680	17.200	17.370	17.370	3,490,719

← NewerPage 20 of 21 · 1,213 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.