Insigma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.740	6.790	6.700	6.770	6.770	14,322,718
2023-07-31	6.660	6.770	6.640	6.740	6.740	15,233,772
2023-07-28	6.610	6.760	6.560	6.710	6.710	16,675,371
2023-07-27	6.670	6.720	6.630	6.630	6.630	11,855,100
2023-07-26	6.790	6.800	6.670	6.680	6.680	12,669,000
2023-07-25	6.700	6.810	6.680	6.800	6.800	16,055,548
2023-07-24	6.550	6.750	6.540	6.650	6.650	13,109,700
2023-07-21	6.600	6.660	6.530	6.580	6.580	12,411,638
2023-07-20	6.790	6.810	6.600	6.600	6.600	28,910,849
2023-07-19	6.970	7.130	6.790	6.830	6.830	30,332,585
2023-07-18	6.880	6.890	6.770	6.770	6.770	12,985,923
2023-07-17	6.820	6.910	6.780	6.870	6.870	15,389,508
2023-07-14	6.760	6.970	6.760	6.900	6.900	20,325,774
2023-07-13	6.710	6.800	6.630	6.790	6.790	15,690,601
2023-07-12	6.840	6.870	6.660	6.680	6.680	21,026,403
2023-07-11	6.810	6.890	6.800	6.860	6.860	13,560,494
2023-07-10	6.900	6.920	6.780	6.840	6.840	15,194,692
2023-07-07	7.060	7.060	6.770	6.930	6.900	28,537,089
2023-07-06	7.060	7.270	7.040	7.050	7.020	35,323,203
2023-07-05	7.120	7.240	6.990	7.000	6.970	27,817,139
2023-07-04	7.080	7.150	7.030	7.120	7.089	20,681,911
2023-07-03	7.150	7.330	6.970	7.130	7.099	31,412,538
2023-06-30	6.990	7.190	6.970	7.140	7.109	23,213,215
2023-06-29	6.950	7.090	6.870	7.040	7.010	20,276,862
2023-06-28	7.190	7.190	6.740	6.980	6.950	32,203,146
2023-06-27	7.180	7.270	7.060	7.190	7.159	23,797,548
2023-06-26	7.470	7.540	7.070	7.130	7.099	33,204,601
2023-06-21	7.760	7.780	7.520	7.550	7.517	34,577,267
2023-06-20	7.800	7.940	7.750	7.830	7.796	35,404,271
2023-06-19	7.960	7.960	7.830	7.850	7.816	43,427,997
2023-06-16	7.720	8.030	7.570	7.890	7.856	53,374,577
2023-06-15	7.880	8.110	7.670	7.690	7.657	48,891,972
2023-06-14	7.800	7.920	7.670	7.780	7.746	57,079,716
2023-06-13	7.460	7.980	7.360	7.900	7.866	76,593,158
2023-06-12	7.460	7.570	7.380	7.470	7.438	31,164,374
2023-06-09	7.290	7.460	7.210	7.450	7.418	34,095,054
2023-06-08	7.360	7.360	7.120	7.250	7.219	22,640,228
2023-06-07	7.150	7.430	7.150	7.360	7.328	28,150,364
2023-06-06	7.390	7.460	7.130	7.180	7.149	35,437,080
2023-06-05	7.380	7.450	7.360	7.390	7.358	24,642,690
2023-06-02	7.410	7.490	7.350	7.380	7.348	38,216,769
2023-06-01	7.290	7.550	7.210	7.410	7.378	54,616,010
2023-05-31	7.330	7.490	7.270	7.330	7.298	57,383,334
2023-05-30	7.010	7.330	6.900	7.290	7.258	82,356,084
2023-05-29	6.620	7.190	6.600	7.180	7.149	108,200,688
2023-05-26	6.390	6.570	6.350	6.540	6.512	27,830,863
2023-05-25	6.370	6.490	6.260	6.390	6.362	25,278,801
2023-05-24	6.370	6.480	6.340	6.370	6.342	24,952,891
2023-05-23	6.660	6.670	6.440	6.440	6.412	29,365,791
2023-05-22	6.860	6.860	6.610	6.660	6.631	25,377,085
2023-05-19	6.910	6.970	6.800	6.810	6.781	20,610,569
2023-05-18	6.710	6.950	6.600	6.910	6.880	39,449,833
2023-05-17	6.840	7.000	6.750	6.910	6.880	27,279,951
2023-05-16	7.260	7.270	6.830	6.870	6.840	45,593,718
2023-05-15	7.550	7.590	7.060	7.280	7.249	42,121,421
2023-05-12	7.860	7.940	7.530	7.530	7.497	49,099,532
2023-05-11	7.920	8.110	7.830	7.860	7.826	62,339,949
2023-05-10	8.050	8.260	7.780	7.890	7.856	101,625,931
2023-05-09	7.900	8.500	7.850	8.050	8.015	164,332,438
2023-05-08	7.390	7.820	7.320	7.730	7.697	70,864,148

← NewerPage 14 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.