Xiamen Insight Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 43.480 | 43.580 | 42.510 | 42.640 | 42.640 | 3,229,471 |
| 2025-01-17 | 42.330 | 42.570 | 41.620 | 42.130 | 42.130 | 1,396,100 |
| 2025-01-16 | 43.010 | 43.100 | 42.000 | 42.230 | 42.230 | 1,940,546 |
| 2025-01-15 | 41.960 | 42.430 | 41.750 | 42.070 | 42.070 | 1,478,500 |
| 2025-01-14 | 40.590 | 41.950 | 40.590 | 41.950 | 41.950 | 1,698,490 |
| 2025-01-13 | 41.000 | 41.230 | 40.250 | 40.560 | 40.560 | 1,165,500 |
| 2025-01-10 | 42.730 | 42.790 | 41.010 | 41.020 | 41.020 | 2,145,944 |
| 2025-01-09 | 43.000 | 43.360 | 42.460 | 42.720 | 42.720 | 1,670,623 |
| 2025-01-08 | 44.300 | 44.900 | 42.860 | 43.310 | 43.310 | 2,006,346 |
| 2025-01-07 | 43.450 | 44.650 | 43.120 | 44.600 | 44.600 | 1,740,233 |
| 2025-01-06 | 44.240 | 44.780 | 42.660 | 43.550 | 43.550 | 2,118,558 |
| 2025-01-03 | 43.600 | 45.120 | 42.200 | 44.240 | 44.240 | 4,224,149 |
| 2025-01-02 | 43.890 | 44.680 | 42.100 | 43.480 | 43.480 | 4,913,585 |
| 2024-12-31 | 43.490 | 43.490 | 41.800 | 42.060 | 42.060 | 2,226,630 |
| 2024-12-30 | 44.330 | 44.340 | 43.030 | 43.290 | 43.290 | 2,088,330 |
| 2024-12-27 | 43.320 | 45.200 | 43.030 | 44.330 | 44.330 | 2,525,901 |
| 2024-12-26 | 43.240 | 44.200 | 43.150 | 43.490 | 43.490 | 1,924,700 |
| 2024-12-25 | 42.450 | 43.400 | 42.330 | 43.240 | 43.240 | 2,112,501 |
| 2024-12-24 | 42.500 | 43.340 | 41.990 | 42.740 | 42.740 | 2,693,127 |
| 2024-12-23 | 45.090 | 45.670 | 42.440 | 42.900 | 42.900 | 3,492,300 |
| 2024-12-20 | 44.950 | 45.970 | 44.800 | 45.600 | 45.600 | 2,475,851 |
| 2024-12-19 | 46.000 | 46.000 | 44.750 | 45.260 | 45.260 | 3,441,500 |
| 2024-12-18 | 46.110 | 47.350 | 45.280 | 46.970 | 46.970 | 5,166,338 |
| 2024-12-17 | 50.030 | 50.500 | 45.100 | 45.990 | 45.990 | 7,999,213 |
| 2024-12-16 | 44.220 | 48.650 | 44.220 | 48.650 | 48.650 | 7,622,732 |
| 2024-12-13 | 46.210 | 46.470 | 44.100 | 44.230 | 44.230 | 3,325,600 |
| 2024-12-12 | 44.960 | 46.720 | 44.320 | 46.240 | 46.240 | 3,735,834 |
| 2024-12-11 | 44.500 | 45.250 | 44.350 | 44.780 | 44.780 | 1,713,386 |
| 2024-12-10 | 45.270 | 46.300 | 44.620 | 44.700 | 44.700 | 2,391,537 |
| 2024-12-09 | 45.200 | 45.390 | 44.500 | 44.620 | 44.620 | 1,887,836 |
| 2024-12-06 | 45.130 | 46.270 | 45.130 | 45.470 | 45.470 | 2,383,000 |
| 2024-12-05 | 44.560 | 46.230 | 44.450 | 45.570 | 45.570 | 3,006,850 |
| 2024-12-04 | 46.570 | 46.570 | 44.700 | 44.980 | 44.980 | 3,497,342 |
| 2024-12-03 | 44.810 | 48.000 | 44.210 | 46.570 | 46.570 | 6,628,492 |
| 2024-12-02 | 43.250 | 44.800 | 43.010 | 44.560 | 44.560 | 4,341,161 |
| 2024-11-29 | 42.070 | 44.000 | 41.700 | 43.000 | 43.000 | 5,138,911 |
| 2024-11-28 | 42.200 | 42.380 | 41.770 | 41.940 | 41.940 | 1,890,100 |
| 2024-11-27 | 41.650 | 42.350 | 40.940 | 42.250 | 42.250 | 2,122,373 |
| 2024-11-26 | 42.200 | 42.830 | 41.810 | 41.840 | 41.840 | 2,154,385 |
| 2024-11-25 | 41.300 | 43.170 | 41.270 | 42.430 | 42.430 | 3,757,740 |
| 2024-11-22 | 43.220 | 43.770 | 41.300 | 41.300 | 41.300 | 3,516,310 |
| 2024-11-21 | 43.080 | 43.760 | 42.610 | 43.330 | 43.330 | 3,440,126 |
| 2024-11-20 | 42.480 | 43.560 | 41.700 | 43.490 | 43.490 | 5,533,321 |
| 2024-11-19 | 43.110 | 43.260 | 41.230 | 42.440 | 42.440 | 5,482,234 |
| 2024-11-18 | 46.160 | 46.190 | 43.000 | 43.260 | 43.260 | 5,122,657 |
| 2024-11-15 | 47.610 | 48.580 | 46.200 | 46.310 | 46.310 | 4,282,821 |
| 2024-11-14 | 48.850 | 49.850 | 47.980 | 47.990 | 47.990 | 3,102,906 |
| 2024-11-13 | 48.630 | 49.680 | 48.500 | 49.000 | 49.000 | 2,242,148 |
| 2024-11-12 | 49.830 | 50.410 | 48.500 | 48.980 | 48.980 | 3,711,239 |
| 2024-11-11 | 49.330 | 50.540 | 49.010 | 50.200 | 50.200 | 3,959,045 |
| 2024-11-08 | 51.090 | 51.820 | 49.900 | 49.990 | 49.990 | 5,160,308 |
| 2024-11-07 | 50.500 | 51.480 | 49.500 | 51.090 | 51.090 | 7,837,301 |
| 2024-11-06 | 47.960 | 52.900 | 47.200 | 51.090 | 51.090 | 12,150,534 |
| 2024-11-05 | 47.770 | 48.470 | 47.580 | 48.150 | 48.150 | 4,944,154 |
| 2024-11-04 | 48.600 | 49.020 | 47.220 | 48.100 | 48.100 | 4,946,370 |
| 2024-11-01 | 47.110 | 49.360 | 47.000 | 48.480 | 48.480 | 8,714,183 |
| 2024-10-31 | 47.100 | 47.300 | 46.400 | 47.100 | 47.100 | 5,028,110 |
| 2024-10-30 | 45.660 | 47.180 | 45.010 | 47.100 | 47.100 | 6,238,529 |
| 2024-10-29 | 48.600 | 48.970 | 45.860 | 46.100 | 46.100 | 9,490,560 |
| 2024-10-28 | 45.900 | 48.700 | 45.800 | 48.460 | 48.460 | 9,084,542 |
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.