Insigma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.440 | 6.690 | 6.440 | 6.630 | 6.601 | 36,755,028 |
| 2022-08-03 | 6.360 | 6.620 | 6.330 | 6.410 | 6.382 | 37,006,688 |
| 2022-08-02 | 6.760 | 6.760 | 6.230 | 6.420 | 6.392 | 46,197,125 |
| 2022-08-01 | 6.920 | 6.930 | 6.610 | 6.770 | 6.741 | 35,293,022 |
| 2022-07-29 | 6.840 | 7.060 | 6.810 | 6.970 | 6.940 | 47,114,105 |
| 2022-07-28 | 6.850 | 6.940 | 6.730 | 6.910 | 6.880 | 40,610,228 |
| 2022-07-27 | 6.810 | 6.840 | 6.670 | 6.770 | 6.741 | 37,007,908 |
| 2022-07-26 | 6.620 | 7.200 | 6.620 | 6.850 | 6.820 | 61,552,362 |
| 2022-07-25 | 6.540 | 6.820 | 6.540 | 6.700 | 6.671 | 47,770,243 |
| 2022-07-22 | 6.770 | 6.810 | 6.510 | 6.560 | 6.532 | 49,667,891 |
| 2022-07-21 | 6.670 | 6.950 | 6.670 | 6.730 | 6.701 | 69,926,924 |
| 2022-07-20 | 7.100 | 7.500 | 6.770 | 6.900 | 6.870 | 133,416,328 |
| 2022-07-19 | 6.240 | 6.850 | 6.210 | 6.850 | 6.820 | 84,878,201 |
| 2022-07-18 | 6.170 | 6.250 | 6.150 | 6.230 | 6.203 | 26,232,951 |
| 2022-07-15 | 6.300 | 6.400 | 6.150 | 6.150 | 6.123 | 39,762,250 |
| 2022-07-14 | 6.420 | 6.500 | 6.250 | 6.370 | 6.342 | 46,390,461 |
| 2022-07-13 | 6.180 | 6.440 | 6.130 | 6.350 | 6.323 | 47,071,571 |
| 2022-07-12 | 6.150 | 6.470 | 6.100 | 6.350 | 6.323 | 66,458,218 |
| 2022-07-11 | 6.520 | 6.770 | 6.240 | 6.270 | 6.243 | 108,424,396 |
| 2022-07-08 | 5.690 | 6.270 | 5.690 | 6.270 | 6.243 | 34,270,768 |
| 2022-07-07 | 5.720 | 5.780 | 5.700 | 5.700 | 5.675 | 9,386,400 |
| 2022-07-06 | 5.820 | 5.860 | 5.680 | 5.730 | 5.705 | 11,364,793 |
| 2022-07-05 | 5.920 | 5.940 | 5.740 | 5.830 | 5.805 | 16,619,884 |
| 2022-07-04 | 5.890 | 5.920 | 5.820 | 5.920 | 5.894 | 12,291,846 |
| 2022-07-01 | 5.870 | 5.980 | 5.870 | 5.870 | 5.845 | 12,099,500 |
| 2022-06-30 | 5.920 | 5.990 | 5.880 | 5.920 | 5.894 | 14,758,851 |
| 2022-06-29 | 6.060 | 6.080 | 5.900 | 5.930 | 5.904 | 20,375,417 |
| 2022-06-28 | 5.840 | 6.040 | 5.790 | 5.990 | 5.964 | 22,724,742 |
| 2022-06-27 | 5.900 | 5.930 | 5.820 | 5.860 | 5.835 | 16,649,368 |
| 2022-06-24 | 5.990 | 6.120 | 5.850 | 5.870 | 5.845 | 31,860,042 |
| 2022-06-23 | 5.760 | 5.870 | 5.700 | 5.830 | 5.805 | 17,799,859 |
| 2022-06-22 | 5.810 | 5.830 | 5.670 | 5.690 | 5.665 | 14,373,700 |
| 2022-06-21 | 5.760 | 5.850 | 5.710 | 5.810 | 5.785 | 18,471,987 |
| 2022-06-20 | 5.680 | 5.790 | 5.660 | 5.740 | 5.715 | 15,340,900 |
| 2022-06-17 | 5.770 | 5.770 | 5.600 | 5.680 | 5.655 | 18,787,374 |
| 2022-06-16 | 5.700 | 5.890 | 5.680 | 5.800 | 5.775 | 26,977,266 |
| 2022-06-15 | 5.630 | 5.750 | 5.630 | 5.670 | 5.646 | 20,640,727 |
| 2022-06-14 | 5.640 | 5.680 | 5.390 | 5.660 | 5.636 | 18,558,660 |
| 2022-06-13 | 5.570 | 5.680 | 5.550 | 5.670 | 5.646 | 14,639,996 |
| 2022-06-10 | 5.550 | 5.630 | 5.510 | 5.610 | 5.586 | 10,863,823 |
| 2022-06-09 | 5.720 | 5.720 | 5.540 | 5.560 | 5.536 | 15,377,629 |
| 2022-06-08 | 5.740 | 5.820 | 5.610 | 5.710 | 5.685 | 16,892,560 |
| 2022-06-07 | 5.800 | 5.870 | 5.670 | 5.740 | 5.715 | 16,338,358 |
| 2022-06-06 | 5.690 | 5.820 | 5.680 | 5.810 | 5.785 | 19,716,319 |
| 2022-06-02 | 5.670 | 5.710 | 5.600 | 5.700 | 5.675 | 13,740,000 |
| 2022-06-01 | 5.600 | 5.760 | 5.580 | 5.650 | 5.626 | 18,172,828 |
| 2022-05-31 | 5.570 | 5.620 | 5.490 | 5.600 | 5.576 | 14,371,205 |
| 2022-05-30 | 5.490 | 5.620 | 5.420 | 5.580 | 5.556 | 19,265,215 |
| 2022-05-27 | 5.560 | 5.680 | 5.450 | 5.530 | 5.506 | 22,314,475 |
| 2022-05-26 | 5.460 | 5.490 | 5.300 | 5.470 | 5.446 | 13,717,175 |
| 2022-05-25 | 5.210 | 5.440 | 5.210 | 5.420 | 5.397 | 17,488,022 |
| 2022-05-24 | 5.560 | 5.570 | 5.200 | 5.200 | 5.178 | 19,272,551 |
| 2022-05-23 | 5.450 | 5.580 | 5.450 | 5.570 | 5.546 | 17,415,966 |
| 2022-05-20 | 5.400 | 5.470 | 5.370 | 5.440 | 5.417 | 12,529,280 |
| 2022-05-19 | 5.340 | 5.400 | 5.290 | 5.390 | 5.367 | 12,819,491 |
| 2022-05-18 | 5.540 | 5.680 | 5.400 | 5.410 | 5.387 | 22,317,266 |
| 2022-05-17 | 5.350 | 5.440 | 5.250 | 5.390 | 5.367 | 13,327,893 |
| 2022-05-16 | 5.450 | 5.530 | 5.380 | 5.410 | 5.387 | 10,770,091 |
| 2022-05-13 | 5.470 | 5.510 | 5.370 | 5.440 | 5.417 | 13,913,245 |
| 2022-05-12 | 5.320 | 5.520 | 5.320 | 5.440 | 5.417 | 15,968,451 |
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.