Xiamen Insight Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	44.040	44.680	43.730	44.000	44.000	1,633,262
2025-10-21	43.300	44.200	43.050	44.040	44.040	1,819,343
2025-10-20	43.400	43.690	43.050	43.260	43.260	1,376,066
2025-10-17	44.970	44.970	43.280	43.370	43.370	2,036,600
2025-10-16	44.350	45.980	44.220	45.270	45.270	4,113,477
2025-10-15	43.190	44.260	43.140	44.120	44.120	2,017,350
2025-10-14	43.340	43.830	43.150	43.360	43.360	2,263,018
2025-10-13	43.600	43.880	42.820	43.260	43.260	2,756,278
2025-10-10	44.090	44.640	44.010	44.530	44.530	1,665,703
2025-10-09	44.800	44.800	43.880	44.100	44.100	2,222,000
2025-09-30	45.560	45.760	44.750	44.770	44.770	2,451,300
2025-09-29	46.000	46.000	45.000	45.480	45.480	1,981,900
2025-09-26	46.480	46.710	46.000	46.010	46.010	1,547,200
2025-09-25	46.780	47.000	46.310	46.720	46.720	1,553,427
2025-09-24	46.820	47.480	46.380	46.880	46.880	1,710,968
2025-09-23	47.750	48.000	45.900	47.020	47.020	3,199,400
2025-09-22	48.730	48.900	47.600	47.740	47.740	2,896,515
2025-09-19	47.050	49.570	46.910	48.800	48.800	5,440,643
2025-09-18	46.990	47.800	46.610	47.310	47.310	3,061,332
2025-09-17	46.760	47.310	46.500	47.080	47.080	2,720,399
2025-09-16	45.890	46.880	45.800	46.680	46.680	2,527,528
2025-09-15	46.460	46.540	45.600	45.790	45.790	2,199,559
2025-09-12	46.700	46.860	46.260	46.290	46.290	1,716,100
2025-09-11	46.470	46.750	46.000	46.750	46.750	1,742,600
2025-09-10	46.600	46.800	46.230	46.500	46.500	1,942,112
2025-09-09	47.510	47.680	46.580	46.760	46.760	2,485,097
2025-09-08	47.780	47.850	47.200	47.290	47.290	2,397,806
2025-09-05	47.770	47.970	47.270	47.770	47.770	2,190,297
2025-09-04	47.780	48.000	47.010	47.840	47.840	2,328,350
2025-09-03	47.700	48.060	47.300	47.780	47.780	2,016,300
2025-09-02	48.190	48.690	47.650	47.700	47.700	2,727,817
2025-09-01	48.150	49.090	48.030	48.170	48.170	2,660,797
2025-08-29	48.770	48.790	48.000	48.130	48.130	3,942,732
2025-08-28	50.400	51.250	47.190	48.970	48.970	7,628,984
2025-08-27	53.780	54.270	51.030	51.200	51.200	4,808,468
2025-08-26	51.900	53.680	51.680	53.490	53.490	4,483,722
2025-08-25	52.050	52.230	51.100	51.730	51.730	3,016,569
2025-08-22	51.860	52.430	51.500	52.000	52.000	2,382,324
2025-08-21	51.630	52.050	51.230	51.500	51.500	2,427,900
2025-08-20	51.400	51.980	50.930	51.790	51.790	2,114,306
2025-08-19	51.580	51.990	51.190	51.400	51.400	2,390,227
2025-08-18	52.100	52.530	51.330	51.680	51.680	3,441,354
2025-08-15	54.060	54.130	51.450	52.050	52.050	4,865,573
2025-08-14	53.930	55.050	53.770	54.210	54.210	2,010,365
2025-08-13	53.680	54.580	53.520	54.050	54.050	1,746,150
2025-08-12	53.400	54.480	53.050	53.850	53.850	2,052,000
2025-08-11	53.820	54.700	52.750	53.480	53.480	2,268,365
2025-08-08	53.810	54.190	52.710	54.100	54.100	1,647,500
2025-08-07	54.360	54.950	53.710	53.900	53.900	1,556,100
2025-08-06	55.420	56.020	54.300	54.500	54.500	1,891,500
2025-08-05	54.610	56.020	54.120	55.530	55.530	2,591,500
2025-08-04	54.630	56.900	54.300	54.920	54.920	5,120,700
2025-08-01	50.740	55.000	50.610	54.280	54.280	6,004,100
2025-07-31	51.910	51.910	50.500	50.700	50.700	2,163,600
2025-07-30	50.870	52.300	50.750	52.090	52.090	2,238,300
2025-07-29	51.440	51.700	50.790	51.000	51.000	913,600
2025-07-28	50.800	51.140	50.550	50.960	50.960	1,358,808
2025-07-25	51.180	51.180	50.490	50.810	50.810	1,457,199
2025-07-24	50.670	51.580	50.500	51.150	51.150	1,728,000
2025-07-23	50.800	51.150	50.410	50.560	50.560	986,700

← NewerPage 5 of 21 · 1,216 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.