Xiamen Insight Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	41.970	42.500	40.880	41.020	41.020	3,952,547
2026-01-14	41.000	42.900	40.800	42.380	42.380	6,773,319
2026-01-13	41.330	42.990	40.200	41.790	41.790	8,837,340
2026-01-12	40.200	40.990	39.760	40.990	40.990	4,619,259
2026-01-09	39.450	40.250	39.020	39.850	39.850	3,588,233
2026-01-08	38.610	39.800	38.550	39.150	39.150	2,912,184
2026-01-07	39.340	39.400	38.730	38.740	38.740	2,221,900
2026-01-06	39.580	39.980	39.250	39.350	39.350	2,311,747
2026-01-05	39.230	39.580	38.660	39.580	39.580	2,859,600
2025-12-31	38.650	39.520	38.410	39.220	39.220	3,553,400
2025-12-30	38.370	38.490	37.880	38.050	38.050	1,631,500
2025-12-29	39.000	39.440	38.470	38.500	38.500	1,717,500
2025-12-26	38.730	39.150	38.280	39.010	39.010	2,154,500
2025-12-25	38.700	39.050	38.410	38.910	38.910	1,510,355
2025-12-24	38.550	39.150	38.210	38.800	38.800	1,748,737
2025-12-23	39.650	39.650	38.520	38.550	38.550	2,181,277
2025-12-22	39.060	39.690	38.520	39.450	39.450	3,853,811
2025-12-19	37.210	39.280	36.860	39.060	39.060	6,391,820
2025-12-18	37.400	37.460	36.850	37.030	37.030	2,419,600
2025-12-17	37.430	37.570	36.750	37.450	37.450	2,147,700
2025-12-16	37.110	37.890	37.000	37.720	37.720	2,430,917
2025-12-15	37.300	37.580	36.990	37.110	37.110	1,369,400
2025-12-12	38.040	38.040	37.110	37.370	37.370	2,392,050
2025-12-11	38.840	38.880	38.010	38.010	38.010	4,382,371
2025-12-10	38.010	41.640	37.550	39.910	39.910	6,459,579
2025-12-09	37.450	39.290	37.360	37.890	37.890	3,921,725
2025-12-08	36.600	37.830	36.520	37.550	37.550	2,765,044
2025-12-05	36.500	36.750	36.260	36.690	36.690	1,162,050
2025-12-04	36.690	36.810	36.250	36.430	36.430	1,353,233
2025-12-03	36.940	37.100	36.360	36.750	36.750	1,327,300
2025-12-02	37.850	37.850	36.930	36.930	36.930	1,584,343
2025-12-01	37.810	37.900	37.550	37.730	37.730	1,067,400
2025-11-28	37.660	37.940	37.390	37.810	37.810	946,000
2025-11-27	37.430	37.960	37.220	37.650	37.650	1,234,783
2025-11-26	37.410	37.870	37.230	37.430	37.430	1,545,100
2025-11-25	37.230	38.310	37.070	37.670	37.670	2,471,400
2025-11-24	36.550	37.100	36.270	36.990	36.990	1,748,801
2025-11-21	37.490	37.500	36.220	36.550	36.550	3,015,900
2025-11-20	39.790	39.980	37.560	37.690	37.690	4,222,692
2025-11-19	40.690	40.790	39.650	39.790	39.790	1,714,199
2025-11-18	40.900	40.950	40.300	40.670	40.670	1,347,000
2025-11-17	40.900	40.970	40.360	40.870	40.870	1,116,316
2025-11-14	41.350	41.480	40.940	40.940	40.940	1,591,883
2025-11-13	41.600	41.700	41.200	41.350	41.350	1,718,918
2025-11-12	41.450	42.190	41.140	41.690	41.690	2,058,786
2025-11-11	41.710	41.710	41.110	41.300	41.300	1,625,710
2025-11-10	40.880	41.960	40.580	41.710	41.710	2,534,068
2025-11-07	41.290	41.290	40.880	40.880	40.880	1,242,201
2025-11-06	41.180	41.390	40.780	41.280	41.280	1,639,300
2025-11-05	40.350	41.320	40.300	41.240	41.240	2,026,928
2025-11-04	40.370	40.650	40.230	40.630	40.630	1,744,759
2025-11-03	40.830	41.240	40.230	40.500	40.500	2,903,825
2025-10-31	40.930	41.430	40.900	41.250	41.250	1,892,393
2025-10-30	41.700	41.700	40.890	40.890	40.890	2,511,342
2025-10-29	41.500	41.880	41.010	41.770	41.770	2,810,554
2025-10-28	43.000	43.450	41.500	41.840	41.840	6,162,996
2025-10-27	44.240	44.280	43.700	44.250	44.250	1,701,501
2025-10-24	44.000	44.400	43.760	44.070	44.070	1,231,700
2025-10-23	43.750	44.250	43.610	44.070	44.070	964,388
2025-10-22	44.040	44.680	43.730	44.000	44.000	1,633,262

← NewerPage 4 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.