Xiamen Insight Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.000	35.800	34.900	35.380	35.380	2,112,600
2026-10-16	35.890	36.990	35.000	35.500	35.500	2,652,938
2026-10-15	35.000	36.240	34.950	35.260	35.260	2,502,999
2026-10-14	35.050	37.150	34.710	35.850	35.850	3,038,921
2026-10-13	35.760	35.970	33.900	35.110	35.110	3,119,635
2026-10-12	36.520	37.130	36.200	36.330	36.330	2,459,853
2026-10-09	35.060	37.350	33.800	37.000	37.000	4,073,596
2026-10-08	36.000	36.400	34.600	35.050	35.050	1,799,337
2026-09-30	34.910	35.970	34.600	35.820	35.820	1,640,952
2026-09-29	35.150	35.400	34.660	34.810	34.810	1,562,887
2026-09-28	36.000	36.230	34.900	35.380	35.380	2,771,165
2026-09-24	36.400	37.050	36.050	36.260	36.260	2,755,579
2026-09-23	36.120	36.600	35.880	36.160	36.160	1,636,200
2026-09-22	35.880	36.680	35.400	36.250	36.250	1,978,600
2026-09-21	35.000	35.900	34.980	35.690	35.690	1,801,400
2026-09-18	35.910	35.950	35.160	35.220	35.220	1,921,000
2026-09-17	35.050	35.720	34.780	35.540	35.540	1,718,711
2026-09-16	34.880	35.330	34.510	35.140	35.140	1,765,400
2026-09-15	35.450	35.580	34.900	34.920	34.920	1,489,400
2026-09-14	35.260	35.870	35.200	35.470	35.470	1,918,200
2026-09-11	36.190	36.360	35.220	35.680	35.680	2,406,280
2026-09-10	37.110	37.390	36.400	36.420	36.420	2,125,980
2026-09-09	38.470	38.620	37.270	37.420	37.420	3,003,500
2026-09-08	37.710	38.650	36.740	38.400	38.400	4,648,100
2026-09-07	37.200	37.870	36.800	37.350	37.350	3,974,100
2026-09-04	36.360	37.840	36.180	37.140	37.140	3,309,800
2026-09-03	38.040	38.040	36.260	36.360	36.360	3,397,200
2026-09-02	37.880	38.460	36.770	37.410	37.410	4,461,813
2026-09-01	36.090	38.780	36.040	38.100	38.100	6,853,500
2026-08-31	35.150	36.440	34.710	36.220	36.220	5,840,100
2026-08-28	35.300	36.140	34.610	35.220	35.220	4,127,900
2026-08-27	35.700	35.840	34.900	35.160	35.160	3,552,500
2026-08-26	36.160	36.880	35.600	35.700	35.700	4,693,393
2026-08-25	34.580	37.300	33.710	36.280	36.280	7,516,300
2026-08-24	35.330	36.200	34.300	34.580	34.580	6,668,922
2026-08-21	37.490	37.500	35.450	35.600	35.600	9,658,322
2026-08-20	37.820	38.900	35.540	37.550	37.550	18,646,283
2026-08-19	37.310	39.090	36.260	39.090	39.090	9,347,515
2026-08-18	35.540	35.540	35.540	35.540	35.540	3,202,700
2026-08-17	33.030	33.030	30.350	32.310	32.310	7,424,100
2026-08-14	34.280	34.280	32.890	33.040	33.040	4,283,386
2026-08-13	35.900	36.200	34.190	34.220	34.220	4,903,299
2026-08-12	36.310	36.890	35.860	36.090	36.090	3,245,232
2026-08-11	36.300	36.960	35.900	36.250	36.250	4,071,200
2026-08-10	35.660	36.630	35.230	36.370	36.370	4,926,495
2026-08-07	35.430	36.100	34.490	35.300	35.300	4,609,929
2026-08-06	35.160	36.170	34.810	35.610	35.610	5,610,400
2026-08-05	34.680	35.830	34.600	35.500	35.500	5,294,378
2026-08-04	35.750	35.800	34.370	35.100	35.100	7,323,524
2026-08-03	35.550	37.330	35.290	35.710	35.710	8,863,197
2026-07-31	34.100	36.190	34.100	35.550	35.550	10,226,500
2026-07-30	33.510	36.330	33.400	36.330	36.330	6,231,329
2026-07-29	33.330	33.980	33.000	33.030	33.030	6,501,100
2026-07-28	32.730	33.580	32.390	33.020	33.020	4,529,801
2026-07-27	32.430	32.950	31.900	32.730	32.730	4,018,101
2026-07-24	32.600	33.500	32.180	32.480	32.480	4,537,400
2026-07-23	32.490	33.640	32.080	33.050	33.050	6,479,400
2026-07-22	31.840	33.400	30.540	33.000	33.000	11,326,484
2026-07-21	28.000	30.980	27.820	30.980	30.980	7,963,887
2026-07-20	26.210	28.530	25.900	28.160	28.160	7,918,733

Page 1 of 5 · 242 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.