Insigma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 7.250 | 7.480 | 7.180 | 7.390 | 7.358 | 44,458,374 |
| 2023-05-04 | 7.240 | 7.440 | 7.100 | 7.260 | 7.229 | 48,285,306 |
| 2023-04-28 | 6.980 | 7.520 | 6.830 | 7.390 | 7.358 | 60,602,257 |
| 2023-04-27 | 7.170 | 7.350 | 7.020 | 7.100 | 7.069 | 35,582,271 |
| 2023-04-26 | 7.520 | 7.640 | 7.080 | 7.220 | 7.189 | 59,044,975 |
| 2023-04-25 | 7.550 | 7.900 | 7.450 | 7.680 | 7.647 | 52,192,718 |
| 2023-04-24 | 7.510 | 7.670 | 7.430 | 7.500 | 7.468 | 35,836,212 |
| 2023-04-21 | 8.120 | 8.130 | 7.490 | 7.520 | 7.487 | 62,576,673 |
| 2023-04-20 | 7.870 | 8.190 | 7.870 | 8.160 | 8.125 | 50,752,443 |
| 2023-04-19 | 7.850 | 8.040 | 7.840 | 7.870 | 7.836 | 29,768,352 |
| 2023-04-18 | 7.930 | 7.960 | 7.700 | 7.850 | 7.816 | 30,506,954 |
| 2023-04-17 | 8.070 | 8.070 | 7.820 | 7.920 | 7.886 | 30,741,828 |
| 2023-04-14 | 8.120 | 8.250 | 7.900 | 8.100 | 8.065 | 38,551,002 |
| 2023-04-13 | 8.200 | 8.330 | 8.080 | 8.120 | 8.085 | 49,840,425 |
| 2023-04-12 | 8.020 | 8.330 | 8.000 | 8.250 | 8.214 | 49,581,429 |
| 2023-04-11 | 7.840 | 8.080 | 7.770 | 7.980 | 7.946 | 38,676,276 |
| 2023-04-10 | 8.260 | 8.480 | 7.800 | 7.840 | 7.806 | 64,817,651 |
| 2023-04-07 | 8.040 | 8.330 | 7.910 | 8.260 | 8.224 | 63,347,390 |
| 2023-04-06 | 7.950 | 8.130 | 7.850 | 8.050 | 8.015 | 60,058,494 |
| 2023-04-04 | 8.400 | 8.500 | 8.100 | 8.230 | 8.194 | 83,354,345 |
| 2023-04-03 | 7.990 | 8.400 | 7.910 | 8.300 | 8.264 | 91,050,966 |
| 2023-03-31 | 7.930 | 8.160 | 7.780 | 8.140 | 8.105 | 56,169,233 |
| 2023-03-30 | 8.100 | 8.300 | 7.860 | 7.910 | 7.876 | 65,094,876 |
| 2023-03-29 | 8.260 | 8.400 | 8.000 | 8.150 | 8.115 | 79,018,610 |
| 2023-03-28 | 8.560 | 8.580 | 8.200 | 8.290 | 8.254 | 101,021,458 |
| 2023-03-27 | 8.330 | 8.980 | 8.170 | 8.720 | 8.682 | 151,568,142 |
| 2023-03-24 | 7.820 | 8.220 | 7.770 | 8.170 | 8.135 | 95,297,720 |
| 2023-03-23 | 7.840 | 7.910 | 7.700 | 7.880 | 7.846 | 67,899,413 |
| 2023-03-22 | 7.620 | 8.020 | 7.530 | 7.950 | 7.916 | 92,130,918 |
| 2023-03-21 | 7.620 | 7.690 | 7.350 | 7.600 | 7.567 | 69,422,459 |
| 2023-03-20 | 7.990 | 8.230 | 7.500 | 7.570 | 7.537 | 124,703,340 |
| 2023-03-17 | 7.230 | 7.580 | 7.200 | 7.480 | 7.448 | 65,284,526 |
| 2023-03-16 | 7.110 | 7.200 | 7.000 | 7.090 | 7.059 | 21,544,581 |
| 2023-03-15 | 7.330 | 7.380 | 7.170 | 7.190 | 7.159 | 20,740,200 |
| 2023-03-14 | 7.280 | 7.330 | 7.140 | 7.270 | 7.239 | 25,896,354 |
| 2023-03-13 | 7.170 | 7.350 | 7.060 | 7.340 | 7.308 | 29,762,013 |
| 2023-03-10 | 7.100 | 7.300 | 7.070 | 7.190 | 7.159 | 30,169,234 |
| 2023-03-09 | 7.190 | 7.210 | 7.020 | 7.160 | 7.129 | 18,545,501 |
| 2023-03-08 | 7.010 | 7.180 | 7.000 | 7.170 | 7.139 | 24,500,586 |
| 2023-03-07 | 7.170 | 7.250 | 6.970 | 6.980 | 6.950 | 25,613,346 |
| 2023-03-06 | 7.280 | 7.290 | 7.140 | 7.170 | 7.139 | 26,463,414 |
| 2023-03-03 | 7.300 | 7.360 | 7.160 | 7.310 | 7.278 | 26,669,762 |
| 2023-03-02 | 7.380 | 7.420 | 7.290 | 7.390 | 7.358 | 33,325,633 |
| 2023-03-01 | 7.200 | 7.430 | 7.150 | 7.390 | 7.358 | 49,619,878 |
| 2023-02-28 | 7.150 | 7.290 | 7.100 | 7.220 | 7.189 | 36,876,787 |
| 2023-02-27 | 7.120 | 7.270 | 7.000 | 7.010 | 6.980 | 30,973,809 |
| 2023-02-24 | 7.070 | 7.260 | 7.060 | 7.210 | 7.179 | 29,008,730 |
| 2023-02-23 | 7.230 | 7.230 | 7.030 | 7.070 | 7.039 | 24,562,056 |
| 2023-02-22 | 7.070 | 7.300 | 6.990 | 7.220 | 7.189 | 31,883,479 |
| 2023-02-21 | 7.110 | 7.300 | 7.090 | 7.170 | 7.139 | 36,531,033 |
| 2023-02-20 | 7.090 | 7.130 | 6.990 | 7.120 | 7.089 | 30,790,520 |
| 2023-02-17 | 7.120 | 7.250 | 6.900 | 6.970 | 6.940 | 55,456,384 |
| 2023-02-16 | 7.400 | 7.470 | 7.080 | 7.120 | 7.089 | 87,522,894 |
| 2023-02-15 | 7.200 | 7.690 | 7.170 | 7.630 | 7.597 | 93,665,916 |
| 2023-02-14 | 7.150 | 7.380 | 7.060 | 7.200 | 7.169 | 48,120,695 |
| 2023-02-13 | 6.980 | 7.160 | 6.930 | 7.160 | 7.129 | 32,103,318 |
| 2023-02-10 | 7.080 | 7.160 | 6.920 | 6.980 | 6.950 | 31,788,110 |
| 2023-02-09 | 6.850 | 7.170 | 6.840 | 7.100 | 7.069 | 31,287,026 |
| 2023-02-08 | 7.000 | 7.040 | 6.850 | 6.910 | 6.880 | 27,957,522 |
| 2023-02-07 | 6.950 | 7.150 | 6.850 | 7.070 | 7.039 | 38,819,152 |
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.