Insigma historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	6.230	6.250	6.180	6.220	6.193	5,071,181
2021-11-08	6.160	6.230	6.150	6.200	6.173	4,815,785
2021-11-05	6.180	6.230	6.150	6.180	6.153	3,991,554
2021-11-04	6.110	6.180	6.090	6.170	6.143	3,091,968
2021-11-03	6.060	6.100	6.030	6.100	6.074	3,105,214
2021-11-02	6.150	6.180	6.020	6.060	6.034	4,350,256
2021-11-01	6.140	6.180	6.090	6.140	6.113	3,312,700
2021-10-29	6.030	6.150	6.020	6.150	6.123	4,796,474
2021-10-28	6.100	6.140	5.960	6.030	6.004	5,259,258
2021-10-27	6.170	6.230	6.080	6.110	6.084	4,967,200
2021-10-26	6.220	6.270	6.180	6.200	6.173	3,533,348
2021-10-25	6.280	6.280	6.190	6.220	6.193	3,763,900

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.