Insigma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.460 | 5.570 | 5.380 | 5.380 | 5.357 | 24,652,649 |
| 2022-05-10 | 5.210 | 5.520 | 5.200 | 5.470 | 5.446 | 24,770,106 |
| 2022-05-09 | 5.190 | 5.420 | 5.160 | 5.310 | 5.287 | 21,229,665 |
| 2022-05-06 | 5.040 | 5.370 | 4.970 | 5.240 | 5.217 | 32,552,534 |
| 2022-05-05 | 5.080 | 5.200 | 5.030 | 5.140 | 5.118 | 18,430,305 |
| 2022-04-29 | 4.960 | 5.100 | 4.920 | 5.080 | 5.058 | 20,781,812 |
| 2022-04-28 | 4.980 | 5.040 | 4.810 | 4.890 | 4.869 | 19,403,260 |
| 2022-04-27 | 4.630 | 5.040 | 4.620 | 5.030 | 5.008 | 28,651,636 |
| 2022-04-26 | 4.900 | 4.980 | 4.650 | 4.710 | 4.690 | 25,622,241 |
| 2022-04-25 | 5.420 | 5.420 | 4.910 | 4.910 | 4.889 | 35,762,477 |
| 2022-04-22 | 5.590 | 5.600 | 5.400 | 5.460 | 5.436 | 23,574,858 |
| 2022-04-21 | 5.880 | 5.920 | 5.580 | 5.620 | 5.596 | 31,143,013 |
| 2022-04-20 | 6.170 | 6.220 | 5.890 | 5.930 | 5.904 | 25,718,769 |
| 2022-04-19 | 6.090 | 6.160 | 6.030 | 6.080 | 6.054 | 12,360,611 |
| 2022-04-18 | 6.030 | 6.140 | 5.950 | 6.100 | 6.074 | 15,185,099 |
| 2022-04-15 | 6.260 | 6.260 | 6.040 | 6.100 | 6.074 | 22,822,235 |
| 2022-04-14 | 6.210 | 6.340 | 6.210 | 6.230 | 6.203 | 13,928,964 |
| 2022-04-13 | 6.430 | 6.470 | 6.180 | 6.180 | 6.153 | 19,064,200 |
| 2022-04-12 | 6.380 | 6.500 | 6.230 | 6.500 | 6.472 | 21,175,761 |
| 2022-04-11 | 6.390 | 6.520 | 6.250 | 6.380 | 6.352 | 24,744,726 |
| 2022-04-08 | 6.750 | 6.760 | 6.410 | 6.450 | 6.422 | 34,050,499 |
| 2022-04-07 | 6.950 | 6.990 | 6.680 | 6.690 | 6.661 | 33,627,310 |
| 2022-04-06 | 6.890 | 7.020 | 6.870 | 6.990 | 6.960 | 33,560,489 |
| 2022-04-01 | 6.800 | 6.900 | 6.780 | 6.890 | 6.860 | 25,180,659 |
| 2022-03-31 | 6.760 | 6.960 | 6.730 | 6.890 | 6.860 | 40,837,649 |
| 2022-03-30 | 6.740 | 6.820 | 6.680 | 6.790 | 6.761 | 25,807,256 |
| 2022-03-29 | 6.880 | 6.880 | 6.650 | 6.710 | 6.681 | 32,493,436 |
| 2022-03-28 | 6.780 | 6.880 | 6.730 | 6.850 | 6.820 | 22,510,706 |
| 2022-03-25 | 6.940 | 7.010 | 6.770 | 6.800 | 6.771 | 29,956,376 |
| 2022-03-24 | 7.140 | 7.140 | 6.820 | 6.900 | 6.870 | 44,393,834 |
| 2022-03-23 | 7.280 | 7.280 | 7.080 | 7.140 | 7.109 | 45,840,198 |
| 2022-03-22 | 7.290 | 7.420 | 7.130 | 7.290 | 7.258 | 49,433,528 |
| 2022-03-21 | 7.300 | 7.450 | 7.230 | 7.390 | 7.358 | 69,737,191 |
| 2022-03-18 | 7.230 | 7.250 | 7.120 | 7.180 | 7.149 | 42,495,550 |
| 2022-03-17 | 7.370 | 7.440 | 7.160 | 7.250 | 7.219 | 71,155,723 |
| 2022-03-16 | 7.020 | 7.300 | 6.930 | 7.290 | 7.258 | 66,025,330 |
| 2022-03-15 | 7.030 | 7.350 | 6.900 | 6.920 | 6.890 | 54,823,072 |
| 2022-03-14 | 7.330 | 7.500 | 7.060 | 7.100 | 7.069 | 52,295,005 |
| 2022-03-11 | 7.200 | 7.540 | 7.160 | 7.420 | 7.388 | 58,326,081 |
| 2022-03-10 | 7.760 | 7.880 | 7.450 | 7.450 | 7.418 | 82,575,058 |
| 2022-03-09 | 7.250 | 7.780 | 6.900 | 7.690 | 7.657 | 93,627,596 |
| 2022-03-08 | 7.320 | 7.640 | 7.310 | 7.410 | 7.378 | 81,965,522 |
| 2022-03-07 | 7.250 | 7.480 | 7.220 | 7.360 | 7.328 | 54,891,436 |
| 2022-03-04 | 7.900 | 7.900 | 7.320 | 7.400 | 7.368 | 102,688,645 |
| 2022-03-03 | 7.760 | 7.910 | 7.660 | 7.900 | 7.866 | 91,030,857 |
| 2022-03-02 | 7.560 | 8.010 | 7.500 | 7.820 | 7.786 | 97,735,544 |
| 2022-03-01 | 7.620 | 8.090 | 7.460 | 7.780 | 7.746 | 120,330,081 |
| 2022-02-28 | 7.510 | 7.760 | 7.450 | 7.610 | 7.577 | 91,730,209 |
| 2022-02-25 | 7.690 | 8.280 | 7.590 | 7.700 | 7.667 | 161,680,129 |
| 2022-02-24 | 9.190 | 9.190 | 8.330 | 8.330 | 8.294 | 186,268,017 |
| 2022-02-23 | 8.500 | 9.260 | 8.320 | 9.260 | 9.220 | 271,265,656 |
| 2022-02-22 | 8.420 | 8.420 | 8.160 | 8.420 | 8.384 | 134,186,543 |
| 2022-02-21 | 7.650 | 7.650 | 7.650 | 7.650 | 7.617 | 6,835,810 |
| 2022-02-18 | 6.900 | 6.950 | 6.750 | 6.950 | 6.920 | 30,954,086 |
| 2022-02-17 | 6.170 | 6.690 | 6.120 | 6.320 | 6.293 | 32,004,776 |
| 2022-02-16 | 6.240 | 6.290 | 6.150 | 6.190 | 6.163 | 10,561,136 |
| 2022-02-15 | 6.150 | 6.240 | 6.090 | 6.180 | 6.153 | 10,647,001 |
| 2022-02-14 | 6.020 | 6.180 | 6.020 | 6.140 | 6.113 | 10,875,561 |
| 2022-02-11 | 6.220 | 6.250 | 6.070 | 6.100 | 6.074 | 13,204,331 |
| 2022-02-10 | 6.250 | 6.300 | 6.150 | 6.210 | 6.183 | 15,933,194 |
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.