Insigma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.400 | 4.480 | 4.400 | 4.470 | 4.470 | 5,381,200 |
| 2024-07-25 | 4.320 | 4.420 | 4.300 | 4.390 | 4.390 | 5,204,400 |
| 2024-07-24 | 4.420 | 4.460 | 4.330 | 4.350 | 4.350 | 6,423,600 |
| 2024-07-23 | 4.470 | 4.520 | 4.440 | 4.440 | 4.440 | 7,151,361 |
| 2024-07-22 | 4.460 | 4.540 | 4.430 | 4.490 | 4.490 | 10,260,984 |
| 2024-07-19 | 4.340 | 4.440 | 4.330 | 4.400 | 4.400 | 7,118,300 |
| 2024-07-18 | 4.390 | 4.400 | 4.270 | 4.370 | 4.370 | 8,603,700 |
| 2024-07-17 | 4.410 | 4.470 | 4.390 | 4.390 | 4.390 | 6,290,200 |
| 2024-07-16 | 4.400 | 4.460 | 4.360 | 4.430 | 4.430 | 6,142,000 |
| 2024-07-15 | 4.500 | 4.510 | 4.390 | 4.410 | 4.410 | 7,979,000 |
| 2024-07-12 | 4.540 | 4.590 | 4.510 | 4.520 | 4.520 | 5,767,710 |
| 2024-07-11 | 4.480 | 4.570 | 4.470 | 4.540 | 4.540 | 8,640,601 |
| 2024-07-10 | 4.380 | 4.490 | 4.350 | 4.430 | 4.430 | 8,778,900 |
| 2024-07-09 | 4.420 | 4.510 | 4.300 | 4.500 | 4.500 | 9,612,900 |
| 2024-07-08 | 4.560 | 4.590 | 4.410 | 4.420 | 4.420 | 9,744,900 |
| 2024-07-05 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2024-07-04 | 4.650 | 4.720 | 4.500 | 4.510 | 4.510 | 8,911,832 |
| 2024-07-03 | 4.710 | 4.760 | 4.660 | 4.680 | 4.680 | 7,808,370 |
| 2024-07-02 | 4.610 | 4.820 | 4.600 | 4.730 | 4.730 | 12,352,795 |
| 2024-07-01 | 4.660 | 4.660 | 4.500 | 4.600 | 4.600 | 7,327,695 |
| 2024-06-28 | 4.640 | 4.750 | 4.610 | 4.630 | 4.630 | 8,391,500 |
| 2024-06-27 | 4.710 | 4.760 | 4.630 | 4.660 | 4.660 | 8,642,074 |
| 2024-06-26 | 4.430 | 4.730 | 4.420 | 4.720 | 4.720 | 11,020,688 |
| 2024-06-25 | 4.500 | 4.590 | 4.450 | 4.510 | 4.510 | 7,801,300 |
| 2024-06-24 | 4.690 | 4.700 | 4.500 | 4.510 | 4.510 | 10,292,700 |
| 2024-06-21 | 4.700 | 4.780 | 4.670 | 4.740 | 4.740 | 6,444,505 |
| 2024-06-20 | 4.910 | 4.920 | 4.730 | 4.740 | 4.740 | 9,079,163 |
| 2024-06-19 | 4.930 | 4.980 | 4.890 | 4.890 | 4.890 | 7,435,126 |
| 2024-06-18 | 4.820 | 4.930 | 4.800 | 4.930 | 4.930 | 9,579,694 |
| 2024-06-17 | 4.810 | 4.870 | 4.790 | 4.800 | 4.800 | 8,059,343 |
| 2024-06-14 | 4.750 | 4.850 | 4.690 | 4.820 | 4.820 | 10,116,103 |
| 2024-06-13 | 4.830 | 4.850 | 4.740 | 4.750 | 4.750 | 7,546,807 |
| 2024-06-12 | 4.750 | 4.860 | 4.730 | 4.830 | 4.830 | 8,141,762 |
| 2024-06-11 | 4.640 | 4.770 | 4.560 | 4.750 | 4.750 | 10,306,401 |
| 2024-06-07 | 4.590 | 4.690 | 4.550 | 4.650 | 4.650 | 10,385,700 |
| 2024-06-06 | 4.750 | 4.790 | 4.500 | 4.540 | 4.540 | 17,137,700 |
| 2024-06-05 | 4.820 | 4.840 | 4.740 | 4.750 | 4.750 | 8,082,101 |
| 2024-06-04 | 4.860 | 4.880 | 4.740 | 4.800 | 4.800 | 12,032,200 |
| 2024-06-03 | 5.020 | 5.030 | 4.850 | 4.890 | 4.890 | 12,780,122 |
| 2024-05-31 | 4.940 | 5.050 | 4.940 | 5.020 | 5.020 | 10,255,000 |
| 2024-05-30 | 4.940 | 4.980 | 4.880 | 4.950 | 4.950 | 11,349,400 |
| 2024-05-29 | 5.000 | 5.050 | 4.930 | 4.960 | 4.960 | 14,879,111 |
| 2024-05-28 | 5.080 | 5.090 | 4.980 | 4.990 | 4.990 | 8,077,339 |
| 2024-05-27 | 5.070 | 5.090 | 4.950 | 5.080 | 5.080 | 8,675,500 |
| 2024-05-24 | 5.110 | 5.130 | 5.010 | 5.030 | 5.030 | 9,456,574 |
| 2024-05-23 | 5.200 | 5.220 | 5.070 | 5.100 | 5.100 | 13,425,274 |
| 2024-05-22 | 5.190 | 5.270 | 5.180 | 5.240 | 5.240 | 12,108,277 |
| 2024-05-21 | 5.290 | 5.300 | 5.200 | 5.220 | 5.220 | 8,816,900 |
| 2024-05-20 | 5.270 | 5.340 | 5.230 | 5.260 | 5.260 | 12,415,900 |
| 2024-05-17 | 5.180 | 5.270 | 5.140 | 5.270 | 5.270 | 10,513,301 |
| 2024-05-16 | 5.180 | 5.260 | 5.170 | 5.190 | 5.190 | 10,876,454 |
| 2024-05-15 | 5.240 | 5.260 | 5.150 | 5.170 | 5.170 | 10,409,800 |
| 2024-05-14 | 5.210 | 5.320 | 5.180 | 5.240 | 5.240 | 12,184,628 |
| 2024-05-13 | 5.350 | 5.360 | 5.160 | 5.180 | 5.180 | 26,453,937 |
| 2024-05-10 | 5.400 | 5.770 | 5.350 | 5.470 | 5.470 | 40,536,059 |
| 2024-05-09 | 5.280 | 5.370 | 5.280 | 5.330 | 5.330 | 9,801,500 |
| 2024-05-08 | 5.440 | 5.440 | 5.270 | 5.280 | 5.280 | 14,965,000 |
| 2024-05-07 | 5.460 | 5.520 | 5.400 | 5.450 | 5.450 | 14,083,201 |
| 2024-05-06 | 5.620 | 5.660 | 5.440 | 5.450 | 5.450 | 23,187,201 |
| 2024-04-30 | 5.630 | 5.680 | 5.500 | 5.560 | 5.560 | 27,294,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-10 | 0.0300 CNY |
| 2021-07-08 | 0.0300 CNY |
| 2020-07-16 | 0.0300 CNY |
| 2019-07-12 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.