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 |
| 2021-10-22 | 6.330 | 6.370 | 6.270 | 6.280 | 6.253 | 3,551,084 |
| 2021-10-21 | 6.380 | 6.470 | 6.310 | 6.330 | 6.303 | 4,321,351 |
| 2021-10-20 | 6.440 | 6.510 | 6.410 | 6.430 | 6.402 | 5,440,576 |
| 2021-10-19 | 6.320 | 6.460 | 6.320 | 6.410 | 6.382 | 5,024,240 |
| 2021-10-18 | 6.280 | 6.340 | 6.280 | 6.330 | 6.303 | 3,571,201 |
| 2021-10-15 | 6.340 | 6.370 | 6.270 | 6.280 | 6.253 | 3,576,628 |
| 2021-10-14 | 6.310 | 6.340 | 6.270 | 6.310 | 6.283 | 3,369,313 |
← NewerPage 21 of 21 · 1,219 trading days
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.