Insigma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	6.460	6.600	6.450	6.520	6.520	14,670,680
2026-10-20	6.350	6.470	6.320	6.450	6.450	11,435,690
2026-10-19	6.250	6.430	6.240	6.360	6.360	9,679,500
2026-10-16	6.450	6.490	6.220	6.270	6.270	12,557,188
2026-10-15	6.390	6.540	6.350	6.370	6.370	11,824,793
2026-10-14	6.550	6.600	6.500	6.510	6.510	8,948,143
2026-10-13	6.490	6.620	6.400	6.580	6.580	12,234,781
2026-10-12	6.550	6.580	6.460	6.530	6.530	9,967,181
2026-10-09	6.370	6.580	6.240	6.550	6.550	16,174,328
2026-10-08	6.440	6.500	6.330	6.370	6.370	9,239,156
2026-09-30	6.510	6.530	6.420	6.450	6.450	7,525,766
2026-09-29	6.400	6.540	6.380	6.490	6.490	7,919,812
2026-09-28	6.530	6.570	6.370	6.420	6.420	10,337,945
2026-09-24	6.610	6.640	6.500	6.510	6.510	9,184,476
2026-09-23	6.780	6.780	6.610	6.620	6.620	11,159,964
2026-09-22	6.740	6.840	6.710	6.770	6.770	17,677,500
2026-09-21	6.610	6.720	6.610	6.720	6.720	13,095,887
2026-09-18	6.570	6.650	6.570	6.610	6.610	10,200,209
2026-09-17	6.550	6.630	6.510	6.530	6.530	9,834,167
2026-09-16	6.620	6.640	6.520	6.600	6.600	11,737,801
2026-09-15	6.730	6.780	6.600	6.600	6.600	9,745,000
2026-09-14	6.670	6.820	6.660	6.700	6.700	9,967,906
2026-09-11	6.720	6.730	6.590	6.660	6.660	12,075,700
2026-09-10	6.820	6.830	6.730	6.770	6.770	9,729,427
2026-09-09	6.940	6.940	6.780	6.860	6.860	14,643,600
2026-09-08	6.890	6.970	6.840	6.920	6.920	11,599,610
2026-09-07	6.950	6.960	6.840	6.880	6.880	14,924,500
2026-09-04	6.970	7.090	6.920	6.960	6.960	19,788,222
2026-09-03	7.000	7.090	6.900	6.920	6.920	12,538,700
2026-09-02	7.000	7.070	6.920	7.000	7.000	14,800,100
2026-09-01	6.900	7.120	6.880	7.080	7.080	26,906,959
2026-08-31	6.800	6.930	6.710	6.910	6.910	16,076,100
2026-08-28	6.800	6.930	6.800	6.860	6.860	18,674,901
2026-08-27	6.770	6.800	6.730	6.800	6.800	11,785,060
2026-08-26	6.760	6.810	6.710	6.770	6.770	11,392,000
2026-08-25	6.610	6.780	6.590	6.760	6.760	11,242,200
2026-08-24	6.790	6.790	6.580	6.660	6.660	13,021,710
2026-08-21	6.700	6.790	6.610	6.760	6.760	12,562,614
2026-08-20	6.800	6.820	6.750	6.810	6.810	15,063,340
2026-08-19	7.020	7.030	6.710	6.740	6.740	23,183,704
2026-08-18	7.150	7.160	6.980	7.050	7.050	29,121,710
2026-08-17	7.220	7.260	7.100	7.210	7.210	28,315,503
2026-08-14	7.310	7.380	7.120	7.290	7.290	41,502,700
2026-08-13	7.390	7.830	7.360	7.370	7.370	58,264,530
2026-08-12	7.510	7.590	7.380	7.400	7.400	47,185,123
2026-08-11	7.580	7.780	7.370	7.570	7.570	69,430,729
2026-08-10	7.180	7.630	7.110	7.460	7.460	62,272,281
2026-08-07	7.300	7.310	7.020	7.160	7.160	44,001,385
2026-08-06	7.250	7.480	7.220	7.330	7.330	50,233,553
2026-08-05	7.300	7.700	7.240	7.420	7.420	76,064,296
2026-08-04	7.230	7.450	7.230	7.320	7.320	48,509,130
2026-08-03	7.150	7.280	7.060	7.200	7.200	44,506,884
2026-07-31	6.830	7.140	6.800	7.040	7.040	50,436,731
2026-07-30	6.810	6.980	6.720	6.730	6.730	29,053,256
2026-07-29	6.840	6.920	6.750	6.880	6.880	29,271,000
2026-07-28	6.670	6.900	6.620	6.840	6.840	29,880,554
2026-07-27	6.660	6.790	6.520	6.790	6.790	27,584,295
2026-07-24	7.050	7.050	6.660	6.660	6.660	46,386,217
2026-07-23	7.000	7.180	6.890	7.170	7.170	56,683,872
2026-07-22	6.780	7.260	6.660	7.180	7.180	95,989,740

Page 1 of 3 · 121 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.