Xiamen Insight Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	55.850	57.270	54.800	56.190	56.190	2,744,274
2025-04-22	54.590	56.500	54.200	55.850	55.850	2,709,482
2025-04-21	51.150	55.310	51.090	54.580	54.580	3,880,937
2025-04-18	50.250	51.800	50.250	51.150	51.150	891,900
2025-04-17	51.500	52.110	50.510	50.750	50.750	1,533,998
2025-04-16	51.240	53.180	51.040	52.100	52.100	2,043,600
2025-04-15	51.630	52.520	51.000	51.520	51.520	1,277,000
2025-04-14	52.310	52.540	50.850	52.150	52.150	1,743,600
2025-04-11	50.200	53.360	50.200	51.990	51.990	2,402,600
2025-04-10	51.400	52.200	50.570	51.090	51.090	2,666,500
2025-04-09	50.400	52.000	49.010	51.550	51.550	2,973,300
2025-04-08	49.350	51.640	48.240	51.280	51.280	3,065,400
2025-04-07	48.950	52.530	47.430	49.350	49.350	3,417,199
2025-04-03	47.260	51.000	47.260	50.740	50.740	3,141,900
2025-04-02	47.590	48.300	47.460	47.780	47.780	469,700
2025-04-01	47.500	48.180	47.310	47.700	47.700	589,600
2025-03-31	47.080	47.990	46.660	47.480	47.480	720,802
2025-03-28	48.380	48.750	47.300	47.400	47.400	703,200
2025-03-27	48.340	48.750	47.660	48.180	48.180	922,600
2025-03-26	49.230	49.240	48.360	48.490	48.490	710,801
2025-03-25	47.170	49.800	46.760	49.240	49.240	2,696,100
2025-03-24	48.250	48.770	46.760	47.290	47.290	1,824,100
2025-03-21	49.880	50.200	48.060	48.250	48.250	2,295,500
2025-03-20	50.640	50.760	50.000	50.200	50.200	810,000
2025-03-19	51.420	51.580	50.240	50.650	50.650	1,100,600
2025-03-18	51.100	52.050	50.610	51.580	51.580	1,010,000
2025-03-17	50.680	52.550	50.680	51.030	51.030	1,499,064
2025-03-14	49.930	50.940	49.930	50.610	50.610	1,507,368
2025-03-13	50.320	50.540	49.500	49.980	49.980	976,346
2025-03-12	51.700	51.700	50.110	50.330	50.330	1,725,059
2025-03-11	51.000	52.270	50.800	51.800	51.800	1,335,385
2025-03-10	51.680	52.300	51.000	51.570	51.570	1,562,552
2025-03-07	49.670	52.870	49.670	52.190	52.190	4,102,928
2025-03-06	49.140	50.450	49.030	49.810	49.810	1,796,600
2025-03-05	50.000	50.510	48.720	49.430	49.430	1,961,815
2025-03-04	48.750	50.130	48.000	50.000	50.000	2,256,792
2025-03-03	49.150	50.470	48.430	48.670	48.670	3,314,749
2025-02-28	48.860	50.880	48.620	48.660	48.660	2,406,957
2025-02-27	48.880	50.480	48.500	49.390	49.390	3,197,616
2025-02-26	49.680	49.780	48.400	48.580	48.580	3,354,100
2025-02-25	51.340	51.340	48.990	49.220	49.220	4,095,400
2025-02-24	53.400	53.660	50.760	51.550	51.550	3,669,576
2025-02-21	51.200	54.070	50.800	53.300	53.300	3,789,330
2025-02-20	50.680	52.580	50.310	51.800	51.800	4,377,600
2025-02-19	49.910	50.650	48.930	50.380	50.380	3,500,095
2025-02-18	51.280	51.750	49.300	50.000	50.000	4,580,689
2025-02-17	51.870	53.270	50.700	51.790	51.790	6,386,694
2025-02-14	51.030	51.870	49.750	51.870	51.870	5,448,066
2025-02-13	48.630	51.900	48.600	51.550	51.550	9,560,984
2025-02-12	46.930	49.120	46.320	49.000	49.000	5,823,293
2025-02-11	48.000	49.500	46.580	47.030	47.030	7,690,610
2025-02-10	44.700	48.300	44.680	47.780	47.780	8,596,477
2025-02-07	45.500	45.870	43.880	44.740	44.740	5,238,000
2025-02-06	45.340	45.880	44.740	45.700	45.700	4,208,200
2025-02-05	43.000	46.100	42.500	45.810	45.810	6,153,558
2025-01-27	41.760	44.500	41.240	42.140	42.140	4,212,442
2025-01-24	41.500	42.680	41.000	41.230	41.230	2,435,377
2025-01-23	40.980	41.250	40.700	40.990	40.990	2,050,800
2025-01-22	41.010	41.270	40.510	40.800	40.800	1,745,900
2025-01-21	42.280	42.640	40.510	41.840	41.840	3,729,001

← NewerPage 7 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.