Insigma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.530	5.700	5.460	5.680	5.680	17,849,214
2024-01-24	5.370	5.540	5.260	5.530	5.530	16,318,516
2024-01-23	5.280	5.380	5.230	5.350	5.350	14,831,190
2024-01-22	5.610	5.680	5.200	5.290	5.290	16,374,586
2024-01-19	5.750	5.780	5.620	5.640	5.640	10,239,458
2024-01-18	5.800	5.860	5.570	5.750	5.750	20,036,183
2024-01-17	5.930	6.010	5.820	5.820	5.820	10,032,311
2024-01-16	6.030	6.060	5.900	5.990	5.990	11,823,692
2024-01-15	6.070	6.090	6.000	6.040	6.040	8,270,500
2024-01-12	6.210	6.210	6.060	6.060	6.060	9,183,700
2024-01-11	6.030	6.250	6.000	6.210	6.210	11,530,766
2024-01-10	6.140	6.150	5.990	6.010	6.010	9,903,373
2024-01-09	6.190	6.230	6.100	6.140	6.140	10,260,767
2024-01-08	6.280	6.300	6.140	6.140	6.140	10,585,651
2024-01-05	6.480	6.480	6.260	6.290	6.290	11,228,400
2024-01-04	6.500	6.520	6.410	6.460	6.460	9,907,800
2024-01-03	6.510	6.570	6.420	6.490	6.490	9,755,827
2024-01-02	6.540	6.620	6.510	6.520	6.520	9,554,305
2023-12-29	6.410	6.600	6.410	6.560	6.560	11,923,305
2023-12-28	6.360	6.480	6.260	6.430	6.430	11,177,096
2023-12-27	6.270	6.400	6.260	6.350	6.350	9,437,677
2023-12-26	6.390	6.390	6.200	6.240	6.240	9,256,800
2023-12-25	6.500	6.590	6.350	6.380	6.380	10,658,516
2023-12-22	6.670	6.710	6.430	6.510	6.510	16,273,450
2023-12-21	6.640	6.750	6.550	6.690	6.690	13,412,892
2023-12-20	6.820	6.820	6.640	6.650	6.650	12,452,594
2023-12-19	6.750	6.870	6.690	6.820	6.820	10,291,400
2023-12-18	6.880	6.920	6.720	6.760	6.760	13,916,684
2023-12-15	6.940	6.970	6.820	6.880	6.880	15,777,284
2023-12-14	6.960	7.100	6.930	6.940	6.940	16,040,100
2023-12-13	6.990	7.100	6.960	6.970	6.970	17,337,279
2023-12-12	6.960	7.070	6.940	7.020	7.020	20,705,401
2023-12-11	6.800	6.980	6.780	6.970	6.970	22,331,413
2023-12-08	6.910	7.000	6.860	6.860	6.860	17,726,154
2023-12-07	6.740	6.980	6.720	6.920	6.920	24,210,363
2023-12-06	6.650	6.810	6.570	6.750	6.750	14,867,810
2023-12-05	6.940	6.950	6.640	6.660	6.660	21,728,356
2023-12-04	6.970	7.010	6.910	6.920	6.920	19,561,870
2023-12-01	6.720	6.950	6.680	6.930	6.930	26,229,130
2023-11-30	6.740	6.800	6.630	6.720	6.720	17,606,947
2023-11-29	6.830	6.880	6.700	6.760	6.760	18,139,631
2023-11-28	6.840	6.920	6.730	6.830	6.830	18,543,562
2023-11-27	6.700	6.930	6.670	6.830	6.830	27,445,268
2023-11-24	6.880	6.980	6.730	6.760	6.760	32,675,813
2023-11-23	6.900	6.980	6.730	6.940	6.940	64,987,913
2023-11-22	6.820	7.350	6.810	7.190	7.190	50,000,928
2023-11-21	6.970	6.980	6.840	6.860	6.860	13,364,200
2023-11-20	6.890	6.980	6.860	6.950	6.950	14,068,610
2023-11-17	6.930	6.930	6.820	6.860	6.860	10,938,702
2023-11-16	6.830	6.960	6.830	6.870	6.870	15,248,318
2023-11-15	6.930	6.990	6.850	6.870	6.870	17,138,810
2023-11-14	6.800	6.900	6.750	6.900	6.900	19,134,754
2023-11-13	6.710	6.810	6.700	6.770	6.770	14,039,510
2023-11-10	6.660	6.690	6.600	6.660	6.660	12,905,044
2023-11-09	6.700	6.790	6.630	6.720	6.720	17,715,700
2023-11-08	6.700	6.790	6.650	6.700	6.700	20,035,921
2023-11-07	6.660	6.740	6.620	6.690	6.690	18,663,448
2023-11-06	6.550	6.690	6.520	6.660	6.660	20,473,221
2023-11-03	6.500	6.610	6.400	6.550	6.550	32,557,745
2023-11-02	6.400	6.900	6.380	6.500	6.500	38,211,703

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.