Insigma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.390	6.480	6.360	6.400	6.400	9,786,100
2023-10-31	6.480	6.500	6.350	6.400	6.400	13,380,332
2023-10-30	6.200	6.470	6.140	6.450	6.450	21,984,004
2023-10-27	6.250	6.260	6.090	6.180	6.180	15,827,200
2023-10-26	6.190	6.330	6.130	6.280	6.280	11,886,075
2023-10-25	6.030	6.330	5.980	6.220	6.220	18,416,523
2023-10-24	5.900	6.040	5.830	5.970	5.970	11,194,504
2023-10-23	6.030	6.040	5.840	5.870	5.870	12,767,975
2023-10-20	6.290	6.330	6.040	6.060	6.060	18,023,009
2023-10-19	6.400	6.570	6.270	6.280	6.280	19,924,832
2023-10-18	6.480	6.540	6.250	6.440	6.440	19,889,700
2023-10-17	6.490	6.530	6.410	6.480	6.480	9,494,562
2023-10-16	6.460	6.570	6.390	6.460	6.460	13,026,533
2023-10-13	6.590	6.590	6.470	6.490	6.490	10,400,163
2023-10-12	6.660	6.660	6.580	6.610	6.610	12,318,484
2023-10-11	6.510	6.680	6.470	6.600	6.600	15,317,618
2023-10-10	6.360	6.570	6.360	6.530	6.530	17,333,720
2023-10-09	6.400	6.420	6.320	6.360	6.360	9,963,863
2023-09-28	6.370	6.470	6.340	6.410	6.410	11,416,717
2023-09-27	6.400	6.440	6.310	6.340	6.340	12,584,176
2023-09-26	6.460	6.530	6.410	6.440	6.440	7,952,000
2023-09-25	6.590	6.610	6.430	6.460	6.460	11,903,100
2023-09-22	6.430	6.600	6.370	6.600	6.600	13,289,832
2023-09-21	6.360	6.570	6.330	6.460	6.460	14,192,551
2023-09-20	6.390	6.460	6.360	6.390	6.390	7,883,336
2023-09-19	6.520	6.540	6.340	6.370	6.370	10,583,764
2023-09-18	6.520	6.610	6.500	6.540	6.540	7,408,501
2023-09-15	6.600	6.630	6.540	6.560	6.560	9,334,801
2023-09-14	6.620	6.720	6.530	6.580	6.580	10,866,700
2023-09-13	6.780	6.810	6.560	6.610	6.610	15,418,540
2023-09-12	6.920	6.920	6.780	6.820	6.820	11,550,462
2023-09-11	6.800	6.920	6.720	6.870	6.870	15,543,400
2023-09-08	6.680	6.800	6.610	6.760	6.760	11,135,305
2023-09-07	6.770	6.820	6.700	6.700	6.700	10,646,600
2023-09-06	6.690	6.800	6.590	6.770	6.770	11,886,810
2023-09-05	6.720	6.770	6.680	6.720	6.720	10,385,931
2023-09-04	6.580	6.740	6.570	6.740	6.740	14,263,000
2023-09-01	6.620	6.660	6.540	6.580	6.580	9,282,164
2023-08-31	6.640	6.670	6.570	6.640	6.640	12,123,661
2023-08-30	6.510	6.690	6.490	6.640	6.640	16,601,781
2023-08-29	6.290	6.550	6.270	6.510	6.510	15,112,189
2023-08-28	6.530	6.590	6.260	6.280	6.280	22,058,097
2023-08-25	6.470	6.470	6.160	6.210	6.210	19,330,702
2023-08-24	6.690	6.710	6.480	6.500	6.500	15,887,399
2023-08-23	6.670	6.730	6.600	6.630	6.630	13,491,519
2023-08-22	6.580	6.730	6.530	6.720	6.720	18,410,328
2023-08-21	6.470	6.660	6.430	6.490	6.490	14,307,732
2023-08-18	6.740	6.770	6.470	6.470	6.470	20,044,800
2023-08-17	6.620	6.760	6.530	6.750	6.750	12,906,200
2023-08-16	6.730	6.820	6.610	6.650	6.650	14,132,400
2023-08-15	6.880	6.920	6.730	6.810	6.810	10,912,135
2023-08-14	6.730	6.950	6.700	6.930	6.930	14,111,552
2023-08-11	6.950	6.980	6.780	6.790	6.790	13,369,051
2023-08-10	6.960	6.990	6.870	6.920	6.920	11,647,457
2023-08-09	7.040	7.130	6.930	6.960	6.960	16,623,300
2023-08-08	7.040	7.160	7.010	7.030	7.030	21,344,501
2023-08-07	7.020	7.080	6.990	7.030	7.030	18,621,730
2023-08-04	6.780	7.070	6.780	7.030	7.030	38,655,534
2023-08-03	6.750	6.820	6.730	6.770	6.770	10,807,100
2023-08-02	6.750	6.810	6.720	6.790	6.790	13,687,787

← NewerPage 13 of 21 · 1,212 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.