Insigma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	9.400	9.860	9.380	9.700	9.700	108,467,732
2025-07-23	9.380	9.590	9.330	9.390	9.390	49,436,982
2025-07-22	9.560	9.580	9.360	9.430	9.430	58,936,990
2025-07-21	9.650	9.700	9.530	9.590	9.590	50,523,911
2025-07-18	9.700	9.780	9.610	9.670	9.670	44,028,500
2025-07-17	9.460	9.800	9.440	9.700	9.700	77,498,201
2025-07-16	9.640	9.770	9.500	9.540	9.540	66,011,290
2025-07-15	9.480	9.660	9.330	9.620	9.620	72,222,279
2025-07-14	9.530	9.530	9.360	9.480	9.480	41,184,200
2025-07-11	9.360	9.620	9.280	9.540	9.540	67,995,091
2025-07-10	9.440	9.480	9.330	9.390	9.390	28,555,837
2025-07-09	9.500	9.520	9.410	9.440	9.440	36,978,800
2025-07-08	9.300	9.560	9.270	9.530	9.530	55,740,975
2025-07-07	9.260	9.450	9.200	9.310	9.310	30,488,315
2025-07-04	9.410	9.540	9.310	9.310	9.310	46,984,800
2025-07-03	9.360	9.470	9.310	9.370	9.370	24,642,700
2025-07-02	9.500	9.550	9.320	9.360	9.360	39,648,800
2025-07-01	9.590	9.680	9.420	9.580	9.580	54,864,512
2025-06-30	9.580	9.580	9.450	9.530	9.530	42,680,620
2025-06-27	9.430	9.630	9.330	9.480	9.480	61,919,034
2025-06-26	9.440	9.570	9.320	9.390	9.390	52,978,996
2025-06-25	9.280	9.490	9.220	9.450	9.450	58,649,108
2025-06-24	9.040	9.300	9.040	9.270	9.270	43,373,295
2025-06-23	8.710	9.040	8.700	9.030	9.030	34,826,962
2025-06-20	9.100	9.150	8.850	8.900	8.900	38,283,710
2025-06-19	9.270	9.420	9.080	9.100	9.100	38,068,600
2025-06-18	9.410	9.420	9.250	9.320	9.320	36,248,520
2025-06-17	9.400	9.650	9.370	9.410	9.410	45,544,471
2025-06-16	9.090	9.560	9.090	9.430	9.430	48,917,501
2025-06-13	9.570	9.570	9.250	9.250	9.250	48,091,029
2025-06-12	9.530	9.740	9.450	9.580	9.580	44,618,900
2025-06-11	9.610	9.670	9.490	9.540	9.540	38,502,375
2025-06-10	9.840	9.860	9.410	9.570	9.570	66,942,336
2025-06-09	9.900	9.920	9.700	9.830	9.830	75,001,554
2025-06-06	9.800	10.150	9.610	9.840	9.840	108,950,325
2025-06-05	9.430	9.790	9.430	9.700	9.700	97,409,528
2025-06-04	9.350	9.490	9.330	9.360	9.360	38,936,500
2025-06-03	9.300	9.490	9.270	9.330	9.330	34,870,633
2025-05-30	9.640	9.660	9.390	9.420	9.420	45,354,132
2025-05-29	9.450	9.850	9.450	9.730	9.730	63,224,832
2025-05-28	9.600	9.660	9.440	9.460	9.460	35,225,475
2025-05-27	9.750	9.750	9.540	9.590	9.590	35,051,094
2025-05-26	9.620	9.830	9.600	9.760	9.760	35,619,561
2025-05-23	9.830	9.960	9.600	9.630	9.630	58,025,303
2025-05-22	10.050	10.200	9.980	9.980	9.980	39,116,498
2025-05-21	10.400	10.400	10.100	10.130	10.130	55,511,398
2025-05-20	10.150	10.520	10.010	10.430	10.430	71,755,242
2025-05-19	10.240	10.280	9.920	10.150	10.150	55,206,258
2025-05-16	10.110	10.560	10.100	10.290	10.290	58,960,693
2025-05-15	10.900	10.900	10.320	10.330	10.330	76,458,288
2025-05-14	10.800	11.030	10.660	10.860	10.860	86,060,842
2025-05-13	10.800	11.150	10.700	10.900	10.900	118,205,631
2025-05-12	10.680	10.760	10.490	10.680	10.680	70,397,900
2025-05-09	10.820	10.870	10.450	10.530	10.530	79,319,253
2025-05-08	10.820	11.020	10.820	10.870	10.870	85,545,329
2025-05-07	11.300	11.300	10.760	10.960	10.960	144,396,191
2025-05-06	10.550	11.290	10.550	11.080	11.080	167,601,630
2025-04-30	10.180	10.800	10.020	10.450	10.450	147,344,201
2025-04-29	9.900	10.280	9.640	10.100	10.100	88,025,800
2025-04-28	10.060	10.290	10.010	10.040	10.040	78,002,156

← NewerPage 6 of 21 · 1,218 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.