Xiamen Insight Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 46.040 | 46.370 | 45.610 | 45.920 | 45.920 | 5,950,802 |
| 2024-10-24 | 46.690 | 47.440 | 45.970 | 46.030 | 46.030 | 5,800,100 |
| 2024-10-23 | 48.670 | 48.670 | 45.880 | 47.170 | 47.170 | 8,621,738 |
| 2024-10-22 | 53.100 | 53.100 | 48.180 | 48.670 | 48.670 | 14,259,525 |
| 2024-10-21 | 53.910 | 57.570 | 52.170 | 52.990 | 52.990 | 7,598,262 |
| 2024-10-18 | 54.400 | 55.800 | 52.530 | 54.710 | 54.710 | 3,643,751 |
| 2024-10-17 | 56.340 | 58.100 | 54.500 | 54.670 | 54.670 | 2,552,100 |
| 2024-10-16 | 55.950 | 58.560 | 55.300 | 56.280 | 56.280 | 2,861,497 |
| 2024-10-15 | 56.300 | 58.400 | 55.800 | 56.530 | 56.530 | 2,055,039 |
| 2024-10-14 | 54.500 | 57.390 | 53.250 | 57.100 | 57.100 | 3,284,113 |
| 2024-10-11 | 57.810 | 58.490 | 53.410 | 54.390 | 54.390 | 3,752,644 |
| 2024-10-10 | 57.790 | 59.740 | 56.600 | 57.800 | 57.800 | 4,577,373 |
| 2024-10-09 | 59.110 | 62.270 | 56.660 | 57.790 | 57.790 | 8,225,142 |
| 2024-10-08 | 68.200 | 69.300 | 57.000 | 62.960 | 62.960 | 10,128,247 |
| 2024-09-30 | 59.510 | 63.490 | 58.310 | 63.090 | 63.090 | 4,506,069 |
| 2024-09-27 | 56.990 | 60.660 | 56.500 | 59.050 | 59.050 | 5,807,301 |
| 2024-09-26 | 50.800 | 55.280 | 50.000 | 55.280 | 55.280 | 4,102,500 |
| 2024-09-25 | 51.300 | 52.860 | 50.190 | 50.250 | 50.250 | 2,808,836 |
| 2024-09-24 | 48.790 | 51.040 | 48.100 | 51.030 | 51.030 | 3,267,552 |
| 2024-09-23 | 49.160 | 50.230 | 48.510 | 49.100 | 49.100 | 2,043,965 |
| 2024-09-20 | 49.010 | 49.940 | 47.710 | 49.200 | 49.200 | 1,809,897 |
| 2024-09-19 | 50.700 | 50.780 | 48.830 | 49.150 | 49.150 | 2,847,492 |
| 2024-09-18 | 48.400 | 51.250 | 48.110 | 50.490 | 50.490 | 2,453,400 |
| 2024-09-13 | 49.120 | 50.200 | 48.390 | 48.400 | 48.400 | 1,277,200 |
| 2024-09-12 | 50.040 | 51.040 | 49.380 | 49.900 | 49.900 | 1,417,001 |
| 2024-09-11 | 50.490 | 50.690 | 49.310 | 50.250 | 50.250 | 1,729,800 |
| 2024-09-10 | 51.290 | 51.900 | 49.100 | 50.360 | 50.360 | 2,876,211 |
| 2024-09-09 | 51.600 | 52.780 | 51.100 | 51.420 | 51.420 | 1,234,430 |
| 2024-09-06 | 53.040 | 53.380 | 51.370 | 51.990 | 51.990 | 1,787,952 |
| 2024-09-05 | 54.460 | 54.940 | 53.030 | 53.050 | 53.050 | 1,475,960 |
| 2024-09-04 | 52.310 | 54.680 | 52.010 | 54.180 | 54.180 | 2,268,500 |
| 2024-09-03 | 52.640 | 53.330 | 52.010 | 52.700 | 52.700 | 1,547,401 |
| 2024-09-02 | 54.870 | 54.910 | 52.180 | 52.920 | 52.920 | 2,948,506 |
| 2024-08-30 | 54.650 | 57.600 | 54.120 | 55.060 | 55.060 | 2,731,148 |
| 2024-08-29 | 54.980 | 56.200 | 52.890 | 55.160 | 55.160 | 2,180,500 |
| 2024-08-28 | 55.110 | 56.950 | 55.110 | 55.860 | 55.860 | 1,279,201 |
| 2024-08-27 | 55.760 | 56.220 | 54.600 | 56.100 | 56.100 | 1,556,900 |
| 2024-08-26 | 57.500 | 57.750 | 55.730 | 55.760 | 55.760 | 1,654,259 |
| 2024-08-23 | 57.790 | 59.010 | 57.540 | 57.910 | 57.910 | 832,800 |
| 2024-08-22 | 59.500 | 59.500 | 57.200 | 58.100 | 58.100 | 1,135,400 |
| 2024-08-21 | 57.660 | 59.630 | 56.900 | 58.750 | 58.750 | 1,622,259 |
| 2024-08-20 | 57.580 | 58.470 | 56.420 | 58.100 | 58.100 | 1,435,696 |
| 2024-08-19 | 56.800 | 59.770 | 56.800 | 57.580 | 57.580 | 2,215,900 |
| 2024-08-16 | 56.280 | 58.300 | 55.280 | 57.770 | 57.770 | 2,682,500 |
| 2024-08-15 | 55.420 | 56.890 | 55.380 | 56.000 | 56.000 | 1,332,500 |
| 2024-08-14 | 57.000 | 57.200 | 55.760 | 55.990 | 55.990 | 1,728,201 |
| 2024-08-13 | 58.670 | 58.880 | 56.720 | 57.180 | 57.180 | 1,769,683 |
| 2024-08-12 | 58.740 | 59.170 | 57.810 | 58.670 | 58.670 | 1,460,737 |
| 2024-08-09 | 58.980 | 60.360 | 58.450 | 59.630 | 59.630 | 3,969,156 |
| 2024-08-08 | 56.500 | 60.300 | 56.030 | 58.170 | 58.170 | 7,601,492 |
| 2024-08-07 | 64.170 | 68.130 | 57.700 | 61.600 | 61.600 | 10,771,334 |
| 2024-08-06 | 58.000 | 61.940 | 56.990 | 61.940 | 61.940 | 2,702,467 |
| 2024-08-05 | 56.000 | 58.480 | 56.000 | 56.310 | 56.310 | 3,521,440 |
| 2024-08-02 | 55.500 | 57.900 | 54.000 | 54.840 | 54.840 | 2,104,300 |
| 2024-08-01 | 55.460 | 58.660 | 54.100 | 56.900 | 56.900 | 3,521,763 |
| 2024-07-31 | 51.460 | 56.450 | 51.460 | 55.890 | 55.890 | 3,925,702 |
| 2024-07-30 | 50.050 | 51.660 | 49.660 | 51.450 | 51.450 | 1,995,500 |
| 2024-07-29 | 48.300 | 51.360 | 47.520 | 50.730 | 50.730 | 2,862,416 |
| 2024-07-26 | 48.730 | 49.850 | 48.060 | 48.550 | 48.550 | 1,562,100 |
| 2024-07-25 | 47.480 | 49.300 | 46.610 | 48.730 | 48.730 | 1,846,700 |
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.