Insigma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.400	6.520	6.200	6.310	6.283	37,324,163
2022-11-03	6.260	6.270	6.090	6.210	6.183	20,902,034
2022-11-02	6.280	6.330	6.200	6.300	6.273	24,823,395
2022-11-01	6.320	6.350	6.200	6.290	6.263	27,220,330
2022-10-31	6.070	6.330	6.070	6.310	6.283	33,262,819
2022-10-28	6.170	6.280	6.040	6.080	6.054	16,189,740
2022-10-27	6.100	6.320	6.100	6.200	6.173	22,523,506
2022-10-26	5.900	6.190	5.880	6.120	6.094	21,529,020
2022-10-25	5.920	6.010	5.740	5.860	5.835	16,756,292
2022-10-24	6.050	6.230	5.940	5.960	5.934	17,251,869
2022-10-21	6.020	6.090	5.930	6.040	6.014	11,498,948
2022-10-20	6.000	6.160	5.930	6.020	5.994	15,601,296
2022-10-19	6.050	6.110	5.920	6.020	5.994	12,857,276
2022-10-18	6.080	6.110	5.980	6.060	6.034	18,076,370
2022-10-17	5.880	6.090	5.850	6.050	6.024	15,744,544
2022-10-14	5.770	6.040	5.720	5.910	5.884	21,395,594
2022-10-13	5.590	5.830	5.550	5.760	5.735	20,298,224
2022-10-12	5.280	5.610	5.250	5.610	5.586	14,786,011
2022-10-11	5.210	5.300	5.160	5.280	5.257	6,703,166
2022-10-10	5.330	5.380	5.200	5.220	5.197	6,478,346
2022-09-30	5.340	5.430	5.310	5.310	5.287	5,981,500
2022-09-29	5.470	5.520	5.310	5.340	5.317	7,181,500
2022-09-28	5.550	5.590	5.400	5.400	5.377	8,154,445
2022-09-27	5.470	5.590	5.420	5.580	5.556	11,125,426
2022-09-26	5.600	5.600	5.380	5.400	5.377	11,161,300
2022-09-23	5.760	5.770	5.570	5.610	5.586	7,729,100
2022-09-22	5.700	5.850	5.650	5.760	5.735	6,692,500
2022-09-21	5.650	5.790	5.540	5.750	5.725	9,530,768
2022-09-20	5.680	5.730	5.640	5.690	5.665	8,386,237
2022-09-19	5.780	5.780	5.580	5.630	5.606	12,079,356
2022-09-16	5.860	5.990	5.760	5.780	5.755	12,370,362
2022-09-15	6.010	6.060	5.760	5.860	5.835	11,848,604
2022-09-14	5.990	6.030	5.930	6.010	5.984	9,868,001
2022-09-13	6.100	6.190	6.070	6.080	6.054	8,513,477
2022-09-09	6.110	6.120	6.040	6.070	6.044	7,845,870
2022-09-08	6.150	6.200	6.060	6.070	6.044	9,861,477
2022-09-07	6.170	6.200	6.120	6.150	6.123	10,592,942
2022-09-06	6.150	6.200	6.120	6.200	6.173	10,311,286
2022-09-05	6.200	6.230	6.100	6.150	6.123	8,795,032
2022-09-02	6.090	6.230	6.030	6.190	6.163	13,607,456
2022-09-01	6.070	6.180	6.030	6.040	6.014	11,721,558
2022-08-31	6.180	6.270	6.050	6.060	6.034	14,928,759
2022-08-30	6.280	6.360	6.170	6.210	6.183	13,111,200
2022-08-29	6.140	6.280	6.060	6.260	6.233	12,775,309
2022-08-26	6.400	6.410	6.210	6.230	6.203	14,674,643
2022-08-25	6.360	6.420	6.250	6.350	6.323	16,322,872
2022-08-24	6.630	6.640	6.320	6.360	6.333	23,936,096
2022-08-23	6.690	6.720	6.610	6.650	6.621	16,017,095
2022-08-22	6.560	6.830	6.450	6.730	6.701	26,714,952
2022-08-19	6.760	6.890	6.560	6.570	6.542	25,443,202
2022-08-18	6.750	6.780	6.600	6.770	6.741	22,414,885
2022-08-17	6.790	6.850	6.750	6.780	6.751	20,647,800
2022-08-16	6.710	6.820	6.700	6.770	6.741	16,517,336
2022-08-15	6.780	6.780	6.650	6.690	6.661	19,934,608
2022-08-12	6.910	6.940	6.760	6.780	6.751	23,433,179
2022-08-11	6.840	6.940	6.820	6.870	6.840	26,766,386
2022-08-10	6.790	6.870	6.710	6.820	6.791	24,463,270
2022-08-09	6.820	6.880	6.700	6.810	6.781	21,107,060
2022-08-08	6.820	6.890	6.750	6.840	6.810	30,404,442
2022-08-05	6.660	6.840	6.550	6.820	6.791	38,717,100

← NewerPage 17 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.