Insigma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.600 | 6.680 | 6.420 | 6.480 | 6.480 | 54,381,609 |
| 2024-10-28 | 6.520 | 6.560 | 6.440 | 6.560 | 6.560 | 46,664,594 |
| 2024-10-25 | 6.390 | 6.550 | 6.370 | 6.540 | 6.540 | 38,850,513 |
| 2024-10-24 | 6.520 | 6.540 | 6.380 | 6.420 | 6.420 | 49,095,417 |
| 2024-10-23 | 6.510 | 6.880 | 6.460 | 6.660 | 6.660 | 71,369,369 |
| 2024-10-22 | 6.920 | 6.920 | 6.530 | 6.570 | 6.570 | 93,798,926 |
| 2024-10-21 | 6.800 | 7.300 | 6.800 | 7.020 | 7.020 | 140,910,882 |
| 2024-10-18 | 7.390 | 7.510 | 6.660 | 6.970 | 6.970 | 205,700,970 |
| 2024-10-17 | 6.960 | 7.120 | 6.730 | 7.120 | 7.120 | 96,492,537 |
| 2024-10-16 | 5.810 | 6.470 | 5.750 | 6.470 | 6.470 | 77,215,901 |
| 2024-10-15 | 6.140 | 6.270 | 5.880 | 5.880 | 5.880 | 74,054,127 |
| 2024-10-14 | 5.520 | 6.070 | 5.430 | 6.070 | 6.070 | 50,713,881 |
| 2024-10-11 | 5.750 | 5.830 | 5.480 | 5.520 | 5.520 | 27,960,892 |
| 2024-10-10 | 5.960 | 6.050 | 5.750 | 5.780 | 5.780 | 30,287,236 |
| 2024-10-09 | 6.160 | 6.180 | 5.770 | 5.780 | 5.780 | 42,524,904 |
| 2024-10-08 | 6.370 | 6.370 | 5.920 | 6.230 | 6.230 | 57,706,683 |
| 2024-09-30 | 5.490 | 5.850 | 5.470 | 5.790 | 5.790 | 48,129,519 |
| 2024-09-27 | 5.190 | 5.360 | 5.150 | 5.340 | 5.340 | 18,638,058 |
| 2024-09-26 | 5.020 | 5.130 | 4.990 | 5.130 | 5.130 | 15,871,645 |
| 2024-09-25 | 5.000 | 5.130 | 5.000 | 5.020 | 5.020 | 16,664,177 |
| 2024-09-24 | 4.970 | 5.020 | 4.870 | 5.000 | 5.000 | 18,751,000 |
| 2024-09-23 | 4.920 | 5.000 | 4.900 | 4.960 | 4.960 | 11,273,301 |
| 2024-09-20 | 4.840 | 4.940 | 4.820 | 4.910 | 4.910 | 13,951,026 |
| 2024-09-19 | 4.680 | 4.830 | 4.630 | 4.820 | 4.820 | 12,916,633 |
| 2024-09-18 | 4.720 | 4.770 | 4.610 | 4.660 | 4.660 | 7,675,410 |
| 2024-09-13 | 4.780 | 4.810 | 4.730 | 4.740 | 4.740 | 7,966,819 |
| 2024-09-12 | 4.720 | 4.830 | 4.700 | 4.780 | 4.780 | 10,435,143 |
| 2024-09-11 | 4.730 | 4.760 | 4.680 | 4.730 | 4.730 | 7,362,000 |
| 2024-09-10 | 4.600 | 4.760 | 4.540 | 4.730 | 4.730 | 9,516,836 |
| 2024-09-09 | 4.680 | 4.700 | 4.570 | 4.610 | 4.610 | 8,916,400 |
| 2024-09-06 | 4.740 | 4.750 | 4.640 | 4.650 | 4.650 | 6,626,500 |
| 2024-09-05 | 4.640 | 4.760 | 4.640 | 4.720 | 4.720 | 6,871,237 |
| 2024-09-04 | 4.630 | 4.680 | 4.610 | 4.630 | 4.630 | 5,364,037 |
| 2024-09-03 | 4.630 | 4.700 | 4.560 | 4.680 | 4.680 | 8,609,189 |
| 2024-09-02 | 4.730 | 4.770 | 4.620 | 4.640 | 4.640 | 7,397,058 |
| 2024-08-30 | 4.620 | 4.810 | 4.610 | 4.730 | 4.730 | 12,936,737 |
| 2024-08-29 | 4.530 | 4.640 | 4.490 | 4.620 | 4.620 | 8,890,400 |
| 2024-08-28 | 4.490 | 4.580 | 4.400 | 4.520 | 4.520 | 6,720,902 |
| 2024-08-27 | 4.600 | 4.650 | 4.470 | 4.490 | 4.490 | 8,225,626 |
| 2024-08-26 | 4.550 | 4.620 | 4.500 | 4.600 | 4.600 | 7,669,439 |
| 2024-08-23 | 4.460 | 4.620 | 4.450 | 4.570 | 4.570 | 11,649,710 |
| 2024-08-22 | 4.580 | 4.660 | 4.450 | 4.460 | 4.460 | 7,754,500 |
| 2024-08-21 | 4.620 | 4.680 | 4.500 | 4.610 | 4.610 | 6,508,008 |
| 2024-08-20 | 4.710 | 4.710 | 4.610 | 4.640 | 4.640 | 6,498,694 |
| 2024-08-19 | 4.620 | 4.740 | 4.620 | 4.700 | 4.700 | 7,154,100 |
| 2024-08-16 | 4.640 | 4.690 | 4.620 | 4.630 | 4.630 | 5,603,006 |
| 2024-08-15 | 4.540 | 4.690 | 4.490 | 4.640 | 4.640 | 7,579,406 |
| 2024-08-14 | 4.530 | 4.590 | 4.530 | 4.550 | 4.550 | 4,531,000 |
| 2024-08-13 | 4.530 | 4.570 | 4.470 | 4.560 | 4.560 | 4,820,500 |
| 2024-08-12 | 4.550 | 4.580 | 4.490 | 4.500 | 4.500 | 5,495,800 |
| 2024-08-09 | 4.640 | 4.650 | 4.570 | 4.580 | 4.580 | 5,948,500 |
| 2024-08-08 | 4.580 | 4.650 | 4.510 | 4.610 | 4.610 | 6,416,777 |
| 2024-08-07 | 4.640 | 4.690 | 4.610 | 4.610 | 4.610 | 6,774,474 |
| 2024-08-06 | 4.630 | 4.660 | 4.550 | 4.620 | 4.620 | 6,819,800 |
| 2024-08-05 | 4.700 | 4.770 | 4.560 | 4.580 | 4.580 | 9,361,837 |
| 2024-08-02 | 4.770 | 4.830 | 4.680 | 4.700 | 4.700 | 7,493,200 |
| 2024-08-01 | 4.760 | 4.840 | 4.750 | 4.790 | 4.790 | 11,487,308 |
| 2024-07-31 | 4.670 | 4.830 | 4.650 | 4.830 | 4.830 | 18,187,874 |
| 2024-07-30 | 4.510 | 4.570 | 4.460 | 4.570 | 4.570 | 6,266,123 |
| 2024-07-29 | 4.460 | 4.530 | 4.420 | 4.510 | 4.510 | 7,468,300 |
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.