Insigma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.000	6.350	5.940	6.280	6.253	28,700,620
2022-02-08	5.770	6.000	5.690	6.000	5.974	22,767,561
2022-02-07	5.860	5.870	5.700	5.770	5.745	22,277,005
2022-01-28	5.910	6.050	5.670	5.770	5.745	54,312,978
2022-01-27	6.500	6.550	6.200	6.200	6.173	22,856,800
2022-01-26	6.770	7.120	6.740	6.890	6.860	23,933,408
2022-01-25	7.180	7.230	6.780	6.800	6.771	30,048,893
2022-01-24	7.170	7.320	7.160	7.220	7.189	20,424,820
2022-01-21	7.110	7.380	7.110	7.230	7.199	25,370,571
2022-01-20	7.320	7.320	7.160	7.170	7.139	26,322,065
2022-01-19	7.120	7.370	7.110	7.300	7.268	37,420,873
2022-01-18	7.210	7.450	7.160	7.180	7.149	55,092,342
2022-01-17	7.090	7.420	7.020	7.290	7.258	58,876,873
2022-01-14	6.770	7.240	6.690	6.920	6.890	35,342,740
2022-01-13	6.800	6.880	6.720	6.720	6.691	14,583,312
2022-01-12	6.730	6.760	6.670	6.700	6.671	8,496,383
2022-01-11	6.790	6.860	6.670	6.680	6.651	10,400,133
2022-01-10	6.650	6.860	6.550	6.770	6.741	13,484,494
2022-01-07	6.770	6.930	6.640	6.650	6.621	15,504,254
2022-01-06	6.830	6.880	6.780	6.800	6.771	10,205,601
2022-01-05	6.910	6.970	6.770	6.850	6.820	17,345,733
2022-01-04	6.820	6.990	6.790	6.910	6.880	22,409,275
2021-12-31	6.760	6.840	6.710	6.800	6.771	10,512,806
2021-12-30	6.650	6.790	6.620	6.770	6.741	11,697,093
2021-12-29	6.710	6.730	6.590	6.640	6.611	7,382,652
2021-12-28	6.600	6.760	6.590	6.700	6.671	11,350,594
2021-12-27	6.610	6.660	6.540	6.590	6.562	5,704,603
2021-12-24	6.700	6.730	6.550	6.610	6.581	9,149,140
2021-12-23	6.750	6.770	6.680	6.700	6.671	8,555,747
2021-12-22	6.840	6.870	6.730	6.750	6.721	10,665,644
2021-12-21	6.630	6.830	6.620	6.830	6.800	16,423,205
2021-12-20	6.650	6.770	6.620	6.640	6.611	12,176,451
2021-12-17	6.720	6.820	6.640	6.730	6.701	13,650,134
2021-12-16	6.740	6.780	6.670	6.720	6.691	10,719,466
2021-12-15	6.640	6.850	6.610	6.720	6.691	21,107,819
2021-12-14	6.510	6.720	6.460	6.670	6.641	20,699,636
2021-12-13	6.440	6.580	6.430	6.530	6.502	9,072,703
2021-12-10	6.530	6.530	6.420	6.450	6.422	7,488,457
2021-12-09	6.390	6.590	6.390	6.530	6.502	11,687,745
2021-12-08	6.350	6.430	6.270	6.430	6.402	8,222,569
2021-12-07	6.370	6.400	6.270	6.310	6.283	6,865,053
2021-12-06	6.490	6.510	6.360	6.360	6.333	8,366,500
2021-12-03	6.470	6.540	6.460	6.470	6.442	6,329,503
2021-12-02	6.560	6.580	6.450	6.470	6.442	8,552,086
2021-12-01	6.440	6.570	6.400	6.550	6.522	17,251,952
2021-11-30	6.180	6.580	6.180	6.460	6.432	26,143,012
2021-11-29	6.220	6.260	6.140	6.170	6.143	7,101,677
2021-11-26	6.330	6.360	6.210	6.300	6.273	8,516,540
2021-11-25	6.330	6.370	6.280	6.330	6.303	6,123,200
2021-11-24	6.330	6.360	6.270	6.320	6.293	6,136,904
2021-11-23	6.350	6.370	6.300	6.320	6.293	5,761,069
2021-11-22	6.400	6.410	6.320	6.340	6.313	6,835,333
2021-11-19	6.410	6.450	6.360	6.400	6.372	4,398,946
2021-11-18	6.480	6.530	6.380	6.380	6.352	5,629,145
2021-11-17	6.330	6.520	6.330	6.470	6.442	7,199,813
2021-11-16	6.450	6.470	6.340	6.360	6.333	6,800,560
2021-11-15	6.390	6.460	6.370	6.440	6.412	5,613,775
2021-11-12	6.290	6.390	6.270	6.370	6.342	6,725,792
2021-11-11	6.230	6.300	6.210	6.270	6.243	6,330,685
2021-11-10	6.220	6.250	6.170	6.240	6.213	5,470,434

← NewerPage 20 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.