Xiamen Insight Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	50.800	51.150	50.410	50.560	50.560	986,700
2025-07-22	51.070	51.280	49.880	50.790	50.790	2,376,700
2025-07-21	51.500	51.820	50.500	51.000	51.000	2,498,600
2025-07-18	51.630	52.250	51.380	51.900	51.900	1,744,300
2025-07-17	51.760	52.580	51.170	51.630	51.630	2,532,119
2025-07-16	50.290	52.900	50.290	52.580	52.580	5,214,589
2025-07-15	52.530	52.550	49.560	50.850	50.850	5,868,912
2025-07-14	48.220	49.920	48.140	49.550	49.550	3,341,637
2025-07-11	47.780	48.060	47.400	48.060	48.060	1,279,162
2025-07-10	47.900	48.600	47.610	47.770	47.770	1,756,900
2025-07-09	47.000	48.680	47.000	48.110	48.110	2,822,400
2025-07-08	47.470	47.680	46.870	47.000	47.000	1,944,500
2025-07-07	48.000	48.150	47.230	47.370	47.370	1,121,300
2025-07-04	48.000	48.460	47.750	48.080	48.080	691,700
2025-07-03	48.230	48.820	47.870	48.130	48.130	889,900
2025-07-02	48.690	49.170	48.110	48.570	48.570	1,270,510
2025-07-01	47.690	49.730	47.690	49.030	49.030	2,053,034
2025-06-30	47.670	47.990	47.250	47.750	47.750	1,259,712
2025-06-27	47.440	48.300	47.300	47.830	47.830	1,385,650
2025-06-26	47.850	48.000	47.350	47.480	47.480	1,307,100
2025-06-25	47.260	48.080	46.940	48.030	48.030	1,790,501
2025-06-24	46.220	47.220	46.220	47.160	47.160	1,824,033
2025-06-23	45.980	46.250	45.020	46.200	46.200	866,400
2025-06-20	45.690	46.750	45.400	45.780	45.780	1,166,100
2025-06-19	45.690	46.390	45.380	45.450	45.450	1,136,971
2025-06-18	46.010	46.280	45.200	45.800	45.800	1,621,510
2025-06-17	47.920	48.080	46.150	46.340	46.340	2,439,957
2025-06-16	46.550	48.870	46.530	47.770	47.770	2,079,657
2025-06-13	47.670	47.850	46.700	46.880	46.880	1,521,249
2025-06-12	49.260	49.260	47.940	47.950	47.950	2,579,752
2025-06-11	48.880	49.480	48.700	49.260	49.260	1,343,341
2025-06-10	49.010	49.770	48.400	48.880	48.880	1,570,000
2025-06-09	49.520	49.700	48.450	49.030	49.030	1,619,200
2025-06-06	49.630	49.930	49.000	49.230	49.230	1,071,941
2025-06-05	50.070	50.080	49.100	49.630	49.630	1,194,617
2025-06-04	49.650	50.580	49.500	50.080	50.080	1,621,900
2025-06-03	50.630	50.860	49.120	49.510	49.510	1,492,057
2025-05-30	50.910	50.960	50.300	50.590	50.590	1,034,400
2025-05-29	50.820	51.140	50.390	50.930	50.930	975,357
2025-05-28	50.740	51.140	50.580	50.790	50.790	638,257
2025-05-27	51.120	51.210	50.230	50.750	50.750	922,563
2025-05-26	51.580	52.070	50.300	51.260	51.260	2,186,000
2025-05-23	53.030	53.110	51.460	51.610	51.610	1,412,862
2025-05-22	54.880	55.400	52.670	53.000	53.000	1,775,881
2025-05-21	55.400	55.500	54.410	54.930	54.930	781,127
2025-05-20	53.500	55.900	53.120	55.680	55.680	1,878,100
2025-05-19	53.840	54.470	52.790	53.500	53.500	864,700
2025-05-16	53.190	54.950	52.620	54.100	54.100	1,673,501
2025-05-15	52.860	53.800	52.520	53.600	53.600	1,268,473
2025-05-14	52.610	53.520	52.120	52.900	52.900	1,141,600
2025-05-13	53.890	53.890	52.400	52.650	52.650	1,559,989
2025-05-12	54.070	56.130	53.380	53.880	53.880	2,216,073
2025-05-09	53.340	54.320	53.150	53.990	53.990	1,234,100
2025-05-08	53.980	54.360	53.520	53.700	53.700	1,854,300
2025-05-07	56.760	57.200	53.600	54.340	54.340	2,529,600
2025-05-06	54.540	56.570	54.540	56.360	56.360	2,264,955
2025-04-30	53.780	54.980	52.800	54.190	54.190	2,086,002
2025-04-29	52.500	53.410	51.820	53.000	53.000	1,514,000
2025-04-28	53.630	54.800	51.250	52.750	52.750	3,841,513
2025-04-25	56.580	56.900	54.000	54.200	54.200	2,490,875

← NewerPage 6 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.