Insigma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.750 | 5.870 | 5.720 | 5.790 | 5.790 | 17,664,810 |
| 2024-04-26 | 5.500 | 5.740 | 5.500 | 5.730 | 5.730 | 19,599,107 |
| 2024-04-25 | 5.500 | 5.560 | 5.460 | 5.480 | 5.480 | 14,156,300 |
| 2024-04-24 | 5.250 | 5.550 | 5.210 | 5.540 | 5.540 | 22,309,100 |
| 2024-04-23 | 5.130 | 5.340 | 5.100 | 5.300 | 5.300 | 15,026,895 |
| 2024-04-22 | 5.090 | 5.210 | 4.980 | 5.130 | 5.130 | 9,372,900 |
| 2024-04-19 | 5.180 | 5.220 | 5.090 | 5.110 | 5.110 | 9,180,190 |
| 2024-04-18 | 5.250 | 5.280 | 5.100 | 5.180 | 5.180 | 11,814,196 |
| 2024-04-17 | 5.000 | 5.210 | 4.990 | 5.200 | 5.200 | 14,750,403 |
| 2024-04-16 | 5.200 | 5.250 | 4.900 | 4.910 | 4.910 | 17,944,411 |
| 2024-04-15 | 5.430 | 5.470 | 5.150 | 5.230 | 5.230 | 17,404,988 |
| 2024-04-12 | 5.540 | 5.590 | 5.410 | 5.420 | 5.420 | 11,802,109 |
| 2024-04-11 | 5.370 | 5.590 | 5.360 | 5.480 | 5.480 | 15,414,133 |
| 2024-04-10 | 5.580 | 5.590 | 5.350 | 5.410 | 5.410 | 16,633,946 |
| 2024-04-09 | 5.540 | 5.630 | 5.470 | 5.590 | 5.590 | 16,433,320 |
| 2024-04-08 | 5.780 | 5.790 | 5.530 | 5.540 | 5.540 | 34,520,941 |
| 2024-04-03 | 5.760 | 6.130 | 5.580 | 5.840 | 5.840 | 38,842,802 |
| 2024-04-02 | 5.930 | 5.930 | 5.730 | 5.780 | 5.780 | 16,933,675 |
| 2024-04-01 | 5.850 | 5.930 | 5.830 | 5.930 | 5.930 | 15,923,459 |
| 2024-03-29 | 5.830 | 5.840 | 5.640 | 5.830 | 5.830 | 10,289,500 |
| 2024-03-28 | 5.660 | 5.880 | 5.630 | 5.820 | 5.820 | 18,646,027 |
| 2024-03-27 | 5.900 | 5.940 | 5.630 | 5.630 | 5.630 | 21,736,384 |
| 2024-03-26 | 5.980 | 6.110 | 5.840 | 5.950 | 5.950 | 26,659,174 |
| 2024-03-25 | 6.190 | 6.460 | 6.030 | 6.040 | 6.040 | 38,934,970 |
| 2024-03-22 | 6.130 | 6.240 | 5.990 | 6.180 | 6.180 | 22,625,623 |
| 2024-03-21 | 6.120 | 6.230 | 6.090 | 6.160 | 6.160 | 20,033,442 |
| 2024-03-20 | 6.050 | 6.110 | 6.010 | 6.110 | 6.110 | 19,089,333 |
| 2024-03-19 | 6.000 | 6.080 | 5.980 | 6.030 | 6.030 | 17,410,104 |
| 2024-03-18 | 5.930 | 6.060 | 5.890 | 6.040 | 6.040 | 22,790,058 |
| 2024-03-15 | 5.840 | 6.030 | 5.760 | 5.960 | 5.960 | 20,524,755 |
| 2024-03-14 | 6.000 | 6.030 | 5.770 | 5.870 | 5.870 | 19,892,715 |
| 2024-03-13 | 5.890 | 6.020 | 5.880 | 5.950 | 5.950 | 23,057,531 |
| 2024-03-12 | 5.840 | 5.910 | 5.810 | 5.870 | 5.870 | 17,654,396 |
| 2024-03-11 | 5.780 | 5.830 | 5.730 | 5.820 | 5.820 | 13,254,831 |
| 2024-03-08 | 5.700 | 5.800 | 5.630 | 5.760 | 5.760 | 13,220,017 |
| 2024-03-07 | 5.860 | 5.870 | 5.670 | 5.680 | 5.680 | 17,646,271 |
| 2024-03-06 | 5.790 | 5.900 | 5.750 | 5.840 | 5.840 | 19,319,353 |
| 2024-03-05 | 5.870 | 5.920 | 5.760 | 5.810 | 5.810 | 21,460,315 |
| 2024-03-04 | 5.940 | 5.970 | 5.760 | 5.890 | 5.890 | 25,019,914 |
| 2024-03-01 | 5.860 | 5.980 | 5.790 | 5.910 | 5.910 | 34,805,713 |
| 2024-02-29 | 5.520 | 5.950 | 5.460 | 5.870 | 5.870 | 39,199,484 |
| 2024-02-28 | 5.910 | 6.090 | 5.520 | 5.570 | 5.570 | 48,057,236 |
| 2024-02-27 | 5.580 | 6.150 | 5.560 | 6.020 | 6.020 | 43,798,419 |
| 2024-02-26 | 5.610 | 5.730 | 5.500 | 5.620 | 5.620 | 24,176,246 |
| 2024-02-23 | 5.410 | 5.590 | 5.370 | 5.580 | 5.580 | 25,965,500 |
| 2024-02-22 | 5.320 | 5.440 | 5.280 | 5.420 | 5.420 | 25,265,971 |
| 2024-02-21 | 5.110 | 5.450 | 5.110 | 5.260 | 5.260 | 29,254,693 |
| 2024-02-20 | 5.180 | 5.230 | 5.030 | 5.170 | 5.170 | 29,280,800 |
| 2024-02-19 | 5.310 | 5.470 | 5.110 | 5.240 | 5.240 | 44,334,239 |
| 2024-02-08 | 4.620 | 5.040 | 4.620 | 5.040 | 5.040 | 11,668,902 |
| 2024-02-07 | 4.390 | 4.620 | 4.290 | 4.580 | 4.580 | 28,615,428 |
| 2024-02-06 | 4.050 | 4.500 | 3.950 | 4.410 | 4.410 | 31,236,863 |
| 2024-02-05 | 4.640 | 4.680 | 4.250 | 4.250 | 4.250 | 30,398,301 |
| 2024-02-02 | 4.960 | 5.110 | 4.520 | 4.720 | 4.720 | 22,735,036 |
| 2024-02-01 | 5.030 | 5.130 | 4.880 | 5.000 | 5.000 | 14,674,602 |
| 2024-01-31 | 5.340 | 5.370 | 5.020 | 5.030 | 5.030 | 21,000,200 |
| 2024-01-30 | 5.490 | 5.590 | 5.360 | 5.380 | 5.380 | 13,140,330 |
| 2024-01-29 | 5.700 | 5.760 | 5.490 | 5.500 | 5.500 | 15,255,100 |
| 2024-01-26 | 5.660 | 5.800 | 5.660 | 5.710 | 5.710 | 14,618,814 |
| 2024-01-25 | 5.530 | 5.700 | 5.460 | 5.680 | 5.680 | 17,849,214 |
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.