Xiamen Insight Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	31.770	31.770	31.110	31.300	31.300	1,848,701
2026-04-17	32.230	32.610	31.700	31.810	31.810	1,550,850
2026-04-16	31.870	32.370	31.570	32.280	32.280	1,501,600
2026-04-15	32.440	32.440	31.740	31.870	31.870	1,356,100
2026-04-14	32.990	33.040	31.810	32.130	32.130	2,254,300
2026-04-13	32.850	33.320	32.700	32.770	32.770	2,059,800
2026-04-10	32.000	33.660	31.850	33.020	33.020	3,693,697
2026-04-09	31.920	32.410	31.680	31.840	31.840	2,056,300
2026-04-08	30.640	32.320	30.640	32.210	32.210	4,377,300
2026-04-07	30.150	30.500	30.000	30.230	30.230	1,197,600
2026-04-03	31.130	31.140	30.060	30.190	30.190	1,759,100
2026-04-02	31.700	31.700	30.630	30.900	30.900	1,865,900
2026-04-01	31.080	31.740	30.820	31.700	31.700	3,115,900
2026-03-31	31.190	31.650	30.580	30.690	30.690	1,612,000
2026-03-30	31.000	31.380	30.850	31.190	31.190	1,733,710
2026-03-27	30.810	31.650	30.700	31.570	31.570	1,489,279
2026-03-26	32.230	32.600	31.000	31.120	31.120	2,333,500
2026-03-25	31.860	32.600	31.630	32.270	32.270	2,074,700
2026-03-24	31.430	31.580	30.700	31.580	31.580	1,742,700
2026-03-23	32.840	32.860	30.660	30.810	30.810	2,551,900
2026-03-20	33.780	34.240	33.100	33.330	33.330	1,247,869
2026-03-19	34.360	34.560	33.670	33.710	33.710	1,243,900
2026-03-18	35.170	35.300	34.510	34.700	34.700	1,214,100
2026-03-17	35.180	35.880	35.050	35.150	35.150	1,366,400
2026-03-16	35.000	35.150	34.700	35.120	35.120	846,097
2026-03-13	34.720	35.500	34.570	35.050	35.050	1,251,000
2026-03-12	35.000	35.150	34.680	34.780	34.780	798,000
2026-03-11	35.350	35.780	34.900	34.990	34.990	869,200
2026-03-10	34.940	35.430	34.940	35.220	35.220	789,000
2026-03-09	34.960	34.960	34.150	34.880	34.880	1,278,178
2026-03-06	34.000	35.250	33.980	35.180	35.180	1,472,000
2026-03-05	34.590	34.590	33.890	34.300	34.300	1,714,690
2026-03-04	34.780	34.850	33.680	33.890	33.890	1,845,500
2026-03-03	35.710	36.060	34.950	35.000	35.000	1,550,426
2026-03-02	36.690	36.690	35.650	35.780	35.780	2,201,200
2026-02-27	36.790	37.450	36.680	37.200	37.200	1,555,113
2026-02-26	37.580	37.580	36.720	36.800	36.800	2,080,351
2026-02-25	37.770	37.920	37.400	37.460	37.460	1,389,281
2026-02-24	37.910	38.030	37.250	37.770	37.770	979,717
2026-02-13	37.720	37.920	37.490	37.500	37.500	932,379
2026-02-12	38.140	38.180	37.610	37.720	37.720	1,336,327
2026-02-11	38.590	38.590	38.030	38.070	38.070	1,441,400
2026-02-10	38.330	38.660	38.160	38.660	38.660	1,288,669
2026-02-09	38.680	38.690	38.150	38.340	38.340	1,433,877
2026-02-06	38.250	38.660	38.220	38.400	38.400	1,150,764
2026-02-05	37.800	38.470	37.660	38.380	38.380	1,754,310
2026-02-04	38.060	38.280	37.400	37.850	37.850	1,666,100
2026-02-03	38.130	38.280	37.850	38.270	38.270	1,183,400
2026-02-02	38.040	38.380	37.600	37.880	37.880	1,123,500
2026-01-30	38.460	38.790	37.920	38.050	38.050	1,590,400
2026-01-29	37.980	38.860	37.550	38.400	38.400	1,855,252
2026-01-28	38.920	39.290	38.030	38.100	38.100	2,450,177
2026-01-27	39.770	40.090	38.880	39.090	39.090	1,750,802
2026-01-26	40.530	40.600	39.410	39.470	39.470	2,204,588
2026-01-23	40.590	40.650	40.370	40.520	40.520	1,347,601
2026-01-22	40.660	40.800	40.400	40.500	40.500	1,246,200
2026-01-21	40.300	40.660	39.910	40.640	40.640	1,422,802
2026-01-20	40.590	40.720	40.060	40.360	40.360	1,529,700
2026-01-19	40.490	40.780	40.250	40.480	40.480	2,106,400
2026-01-16	41.100	41.300	40.250	40.810	40.810	2,750,350

← NewerPage 3 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.