Insigma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.230 | 6.290 | 6.160 | 6.230 | 6.230 | 16,588,100 |
| 2025-01-21 | 6.300 | 6.350 | 6.190 | 6.290 | 6.290 | 24,687,310 |
| 2025-01-20 | 6.360 | 6.390 | 6.180 | 6.250 | 6.250 | 29,820,822 |
| 2025-01-17 | 6.420 | 6.420 | 6.260 | 6.300 | 6.300 | 29,642,400 |
| 2025-01-16 | 6.390 | 6.590 | 6.380 | 6.450 | 6.450 | 34,723,810 |
| 2025-01-15 | 6.320 | 6.440 | 6.280 | 6.350 | 6.350 | 33,594,500 |
| 2025-01-14 | 6.030 | 6.330 | 5.980 | 6.320 | 6.320 | 35,338,532 |
| 2025-01-13 | 5.900 | 5.990 | 5.770 | 5.950 | 5.950 | 21,938,735 |
| 2025-01-10 | 6.250 | 6.320 | 5.930 | 5.970 | 5.970 | 31,669,000 |
| 2025-01-09 | 6.200 | 6.360 | 6.160 | 6.270 | 6.270 | 27,492,458 |
| 2025-01-08 | 6.200 | 6.260 | 6.000 | 6.220 | 6.220 | 33,060,715 |
| 2025-01-07 | 6.100 | 6.220 | 6.060 | 6.220 | 6.220 | 26,457,536 |
| 2025-01-06 | 6.180 | 6.250 | 6.010 | 6.070 | 6.070 | 34,428,536 |
| 2025-01-03 | 6.720 | 6.770 | 6.180 | 6.240 | 6.240 | 51,426,118 |
| 2025-01-02 | 7.150 | 7.150 | 6.660 | 6.730 | 6.730 | 51,799,240 |
| 2024-12-31 | 7.170 | 7.350 | 7.100 | 7.180 | 7.180 | 53,885,250 |
| 2024-12-30 | 7.050 | 7.280 | 7.030 | 7.150 | 7.150 | 50,779,881 |
| 2024-12-27 | 6.990 | 7.190 | 6.950 | 7.010 | 7.010 | 39,909,801 |
| 2024-12-26 | 6.930 | 7.140 | 6.930 | 7.000 | 7.000 | 38,901,801 |
| 2024-12-25 | 7.170 | 7.220 | 6.800 | 6.950 | 6.950 | 44,549,280 |
| 2024-12-24 | 7.290 | 7.410 | 6.980 | 7.170 | 7.170 | 60,031,761 |
| 2024-12-23 | 8.000 | 8.000 | 7.230 | 7.240 | 7.240 | 90,203,149 |
| 2024-12-20 | 8.090 | 8.200 | 7.970 | 8.010 | 8.010 | 73,713,037 |
| 2024-12-19 | 7.970 | 8.390 | 7.750 | 8.280 | 8.280 | 114,525,472 |
| 2024-12-18 | 7.680 | 8.200 | 7.570 | 8.050 | 8.050 | 108,732,718 |
| 2024-12-17 | 8.320 | 8.380 | 7.840 | 7.840 | 7.840 | 118,797,501 |
| 2024-12-16 | 8.460 | 9.360 | 8.460 | 8.710 | 8.710 | 155,330,989 |
| 2024-12-13 | 9.000 | 9.290 | 8.500 | 8.510 | 8.510 | 254,536,734 |
| 2024-12-12 | 8.100 | 8.770 | 8.020 | 8.770 | 8.770 | 88,820,967 |
| 2024-12-11 | 7.750 | 8.080 | 7.700 | 7.970 | 7.970 | 74,440,900 |
| 2024-12-10 | 8.200 | 8.200 | 7.770 | 7.840 | 7.840 | 102,943,113 |
| 2024-12-09 | 7.760 | 8.050 | 7.660 | 7.920 | 7.920 | 98,526,276 |
| 2024-12-06 | 7.750 | 7.780 | 7.430 | 7.690 | 7.690 | 89,907,577 |
| 2024-12-05 | 7.550 | 7.930 | 7.510 | 7.660 | 7.660 | 96,802,127 |
| 2024-12-04 | 8.000 | 8.160 | 7.540 | 7.590 | 7.590 | 150,695,521 |
| 2024-12-03 | 7.260 | 7.980 | 7.090 | 7.980 | 7.980 | 130,540,451 |
| 2024-12-02 | 7.040 | 7.360 | 6.990 | 7.250 | 7.250 | 51,334,793 |
| 2024-11-29 | 6.880 | 7.080 | 6.820 | 7.020 | 7.020 | 39,230,345 |
| 2024-11-28 | 6.970 | 7.110 | 6.850 | 6.880 | 6.880 | 34,561,644 |
| 2024-11-27 | 6.740 | 6.980 | 6.500 | 6.970 | 6.970 | 34,400,701 |
| 2024-11-26 | 6.890 | 7.030 | 6.750 | 6.780 | 6.780 | 33,326,127 |
| 2024-11-25 | 6.990 | 7.040 | 6.660 | 6.830 | 6.830 | 38,970,511 |
| 2024-11-22 | 7.200 | 7.400 | 6.900 | 6.920 | 6.920 | 57,292,380 |
| 2024-11-21 | 7.300 | 7.480 | 7.150 | 7.230 | 7.230 | 62,627,026 |
| 2024-11-20 | 6.900 | 7.190 | 6.850 | 7.110 | 7.110 | 54,967,379 |
| 2024-11-19 | 6.800 | 6.900 | 6.630 | 6.890 | 6.890 | 45,481,701 |
| 2024-11-18 | 7.300 | 7.360 | 6.760 | 6.800 | 6.800 | 67,394,002 |
| 2024-11-15 | 7.380 | 7.630 | 7.250 | 7.250 | 7.250 | 74,763,737 |
| 2024-11-14 | 8.010 | 8.050 | 7.410 | 7.430 | 7.430 | 115,334,878 |
| 2024-11-13 | 8.240 | 8.450 | 7.750 | 7.930 | 7.930 | 183,243,297 |
| 2024-11-12 | 8.270 | 8.270 | 7.900 | 8.270 | 8.270 | 194,082,310 |
| 2024-11-11 | 6.870 | 7.520 | 6.850 | 7.520 | 7.520 | 67,823,831 |
| 2024-11-08 | 6.950 | 7.040 | 6.810 | 6.840 | 6.840 | 46,321,902 |
| 2024-11-07 | 6.730 | 6.870 | 6.660 | 6.850 | 6.850 | 50,153,173 |
| 2024-11-06 | 6.670 | 7.110 | 6.650 | 6.790 | 6.790 | 66,483,430 |
| 2024-11-05 | 6.500 | 6.740 | 6.450 | 6.670 | 6.670 | 47,249,642 |
| 2024-11-04 | 6.390 | 6.600 | 6.300 | 6.490 | 6.490 | 37,102,097 |
| 2024-11-01 | 7.000 | 7.000 | 6.450 | 6.470 | 6.470 | 81,662,997 |
| 2024-10-31 | 7.300 | 7.360 | 7.010 | 7.120 | 7.120 | 126,826,213 |
| 2024-10-30 | 6.400 | 7.130 | 6.350 | 7.130 | 7.130 | 88,633,261 |
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.