Insigma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.900	7.100	6.800	7.010	6.980	41,442,862
2023-02-03	6.730	6.870	6.720	6.860	6.830	22,322,579
2023-02-02	6.800	6.880	6.740	6.760	6.731	23,266,308
2023-02-01	6.600	6.800	6.590	6.790	6.761	20,049,705
2023-01-31	6.640	6.680	6.580	6.610	6.581	14,372,344
2023-01-30	6.590	6.740	6.560	6.670	6.641	29,707,789
2023-01-20	6.470	6.560	6.410	6.510	6.482	19,797,410
2023-01-19	6.300	6.450	6.290	6.410	6.382	12,966,096
2023-01-18	6.240	6.360	6.180	6.330	6.303	14,340,322
2023-01-17	6.240	6.340	6.190	6.220	6.193	8,989,101
2023-01-16	6.180	6.300	6.160	6.250	6.223	11,326,673
2023-01-13	6.120	6.170	6.060	6.150	6.123	8,905,448
2023-01-12	6.140	6.180	6.060	6.140	6.113	8,553,400
2023-01-11	6.200	6.230	6.090	6.100	6.074	9,773,840
2023-01-10	6.160	6.230	6.110	6.160	6.133	8,210,015
2023-01-09	6.190	6.300	6.170	6.180	6.153	11,498,100
2023-01-06	6.290	6.300	6.150	6.160	6.133	12,444,047
2023-01-05	6.280	6.350	6.220	6.260	6.233	19,360,336
2023-01-04	6.100	6.250	6.070	6.250	6.223	21,931,971
2023-01-03	5.850	6.110	5.820	6.110	6.084	17,244,664
2022-12-30	5.760	5.850	5.700	5.850	5.825	8,812,900
2022-12-29	5.620	5.830	5.620	5.740	5.715	12,623,503
2022-12-28	5.750	5.780	5.620	5.660	5.636	11,783,000
2022-12-27	5.830	5.860	5.700	5.790	5.765	9,398,704
2022-12-26	5.840	5.870	5.800	5.830	5.805	6,651,314
2022-12-23	5.710	5.920	5.690	5.840	5.815	10,574,628
2022-12-22	5.790	5.880	5.690	5.720	5.695	9,757,845
2022-12-21	5.760	5.810	5.700	5.780	5.755	9,145,908
2022-12-20	6.000	6.000	5.750	5.750	5.725	13,466,453
2022-12-19	5.980	6.040	5.830	5.920	5.894	14,651,400
2022-12-16	6.110	6.120	5.980	5.990	5.964	12,658,097
2022-12-15	6.070	6.200	6.020	6.150	6.123	11,570,313
2022-12-14	6.110	6.180	6.050	6.080	6.054	10,451,300
2022-12-13	6.200	6.240	6.060	6.090	6.064	10,659,608
2022-12-12	6.140	6.230	6.070	6.200	6.173	12,564,005
2022-12-09	6.230	6.240	6.090	6.130	6.104	12,597,475
2022-12-08	6.400	6.410	6.190	6.200	6.173	13,396,025
2022-12-07	6.450	6.470	6.350	6.370	6.342	11,862,989
2022-12-06	6.530	6.550	6.420	6.450	6.422	13,280,100
2022-12-05	6.450	6.580	6.400	6.530	6.502	20,615,258
2022-12-02	6.330	6.540	6.300	6.420	6.392	22,681,650
2022-12-01	6.250	6.360	6.230	6.340	6.313	18,108,050
2022-11-30	6.310	6.330	6.200	6.220	6.193	17,554,001
2022-11-29	6.050	6.350	6.020	6.310	6.283	24,351,701
2022-11-28	6.010	6.130	5.970	6.050	6.024	16,007,750
2022-11-25	6.190	6.200	6.110	6.130	6.104	11,258,118
2022-11-24	6.250	6.310	6.150	6.170	6.143	11,729,782
2022-11-23	6.270	6.340	6.080	6.240	6.213	22,635,786
2022-11-22	6.340	6.430	6.220	6.260	6.233	19,522,977
2022-11-21	6.390	6.450	6.250	6.380	6.352	21,974,341
2022-11-18	6.540	6.630	6.380	6.410	6.382	28,029,452
2022-11-17	6.630	6.650	6.370	6.540	6.512	34,019,696
2022-11-16	6.380	6.540	6.370	6.530	6.502	36,706,639
2022-11-15	6.310	6.440	6.260	6.380	6.352	20,242,800
2022-11-14	6.260	6.350	6.230	6.330	6.303	15,180,100
2022-11-11	6.400	6.480	6.270	6.290	6.263	25,903,471
2022-11-10	6.230	6.360	6.180	6.330	6.303	21,116,335
2022-11-09	6.300	6.330	6.220	6.250	6.223	15,200,549
2022-11-08	6.210	6.330	6.100	6.320	6.293	23,216,845
2022-11-07	6.280	6.380	6.210	6.230	6.203	20,987,340

← NewerPage 16 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.