Insigma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.910 | 6.970 | 6.650 | 6.810 | 6.810 | 94,687,901 |
| 2026-07-20 | 6.280 | 6.850 | 6.280 | 6.850 | 6.850 | 93,594,750 |
| 2026-07-17 | 6.460 | 6.600 | 6.180 | 6.230 | 6.230 | 30,317,015 |
| 2026-07-16 | 6.260 | 6.780 | 6.230 | 6.500 | 6.500 | 33,424,200 |
| 2026-07-15 | 6.110 | 6.400 | 6.110 | 6.310 | 6.310 | 20,693,697 |
| 2026-07-14 | 6.180 | 6.240 | 6.010 | 6.200 | 6.200 | 18,024,917 |
| 2026-07-13 | 6.440 | 6.520 | 6.180 | 6.200 | 6.200 | 22,071,733 |
| 2026-07-10 | 6.250 | 6.660 | 6.170 | 6.480 | 6.480 | 28,461,187 |
| 2026-07-09 | 6.300 | 6.360 | 6.170 | 6.330 | 6.300 | 19,314,900 |
| 2026-07-08 | 6.110 | 6.380 | 6.100 | 6.330 | 6.300 | 22,765,001 |
| 2026-07-07 | 6.330 | 6.330 | 6.080 | 6.120 | 6.091 | 16,918,612 |
| 2026-07-06 | 6.500 | 6.510 | 6.310 | 6.320 | 6.290 | 16,478,600 |
| 2026-07-03 | 6.440 | 6.560 | 6.430 | 6.500 | 6.469 | 16,785,653 |
| 2026-07-02 | 6.580 | 6.720 | 6.450 | 6.460 | 6.460 | 22,683,619 |
| 2026-07-01 | 6.410 | 6.690 | 6.410 | 6.580 | 6.580 | 26,736,780 |
| 2026-06-30 | 6.260 | 6.460 | 6.210 | 6.400 | 6.400 | 21,972,518 |
| 2026-06-29 | 6.280 | 6.360 | 6.140 | 6.240 | 6.240 | 23,249,201 |
| 2026-06-26 | 6.600 | 6.620 | 6.280 | 6.290 | 6.290 | 25,453,201 |
| 2026-06-25 | 6.820 | 6.820 | 6.580 | 6.630 | 6.630 | 26,410,786 |
| 2026-06-24 | 6.990 | 7.010 | 6.670 | 6.830 | 6.830 | 26,824,819 |
| 2026-06-23 | 7.110 | 7.220 | 7.010 | 7.040 | 7.040 | 21,337,988 |
| 2026-06-22 | 7.100 | 7.160 | 6.800 | 7.160 | 7.160 | 30,750,490 |
| 2026-06-18 | 7.200 | 7.210 | 7.050 | 7.100 | 7.100 | 17,369,072 |
| 2026-06-17 | 7.290 | 7.340 | 7.170 | 7.210 | 7.210 | 19,704,600 |
| 2026-06-16 | 7.310 | 7.380 | 7.180 | 7.340 | 7.340 | 19,621,442 |
| 2026-06-15 | 7.270 | 7.390 | 7.270 | 7.350 | 7.350 | 14,823,895 |
| 2026-06-12 | 7.310 | 7.350 | 7.180 | 7.240 | 7.240 | 17,917,100 |
| 2026-06-11 | 7.520 | 7.560 | 7.180 | 7.220 | 7.220 | 27,675,808 |
| 2026-06-10 | 7.390 | 7.700 | 7.350 | 7.660 | 7.660 | 31,762,596 |
| 2026-06-09 | 7.400 | 7.610 | 7.260 | 7.480 | 7.480 | 23,986,293 |
| 2026-06-08 | 7.300 | 7.590 | 7.220 | 7.340 | 7.340 | 28,055,037 |
| 2026-06-05 | 7.560 | 7.930 | 7.540 | 7.670 | 7.670 | 34,717,991 |
| 2026-06-04 | 7.800 | 7.870 | 7.550 | 7.590 | 7.590 | 43,155,919 |
| 2026-06-03 | 7.880 | 8.050 | 7.770 | 7.970 | 7.970 | 59,713,622 |
| 2026-06-02 | 8.150 | 8.550 | 8.050 | 8.250 | 8.250 | 104,518,788 |
| 2026-06-01 | 7.470 | 7.770 | 7.470 | 7.770 | 7.770 | 23,640,184 |
| 2026-05-29 | 7.400 | 7.460 | 7.020 | 7.060 | 7.060 | 28,937,819 |
| 2026-05-28 | 7.380 | 7.480 | 7.210 | 7.380 | 7.380 | 28,015,250 |
| 2026-05-27 | 7.870 | 7.930 | 7.420 | 7.440 | 7.440 | 55,635,689 |
| 2026-05-26 | 8.480 | 8.490 | 8.090 | 8.190 | 8.190 | 28,089,226 |
| 2026-05-25 | 8.700 | 8.720 | 8.490 | 8.510 | 8.510 | 22,980,411 |
| 2026-05-22 | 8.710 | 8.820 | 8.580 | 8.700 | 8.700 | 17,764,882 |
| 2026-05-21 | 8.970 | 9.000 | 8.660 | 8.690 | 8.690 | 28,303,829 |
| 2026-05-20 | 9.150 | 9.200 | 8.890 | 8.930 | 8.930 | 28,193,075 |
| 2026-05-19 | 9.080 | 9.220 | 8.990 | 9.200 | 9.200 | 29,021,322 |
| 2026-05-18 | 8.990 | 9.080 | 8.930 | 9.040 | 9.040 | 18,484,417 |
| 2026-05-15 | 8.970 | 9.160 | 8.910 | 8.990 | 8.990 | 23,865,295 |
| 2026-05-14 | 9.370 | 9.410 | 8.970 | 8.970 | 8.970 | 34,103,544 |
| 2026-05-13 | 9.050 | 9.340 | 9.030 | 9.260 | 9.260 | 29,619,748 |
| 2026-05-12 | 9.200 | 9.260 | 9.070 | 9.090 | 9.090 | 35,430,678 |
| 2026-05-11 | 9.300 | 9.680 | 9.150 | 9.360 | 9.360 | 54,653,174 |
| 2026-05-08 | 9.170 | 9.300 | 9.090 | 9.200 | 9.200 | 29,054,565 |
| 2026-05-07 | 9.080 | 9.190 | 9.010 | 9.170 | 9.170 | 29,697,482 |
| 2026-05-06 | 8.860 | 9.110 | 8.850 | 9.030 | 9.030 | 35,643,161 |
| 2026-04-30 | 8.760 | 8.900 | 8.680 | 8.760 | 8.760 | 22,755,768 |
| 2026-04-29 | 8.700 | 8.920 | 8.700 | 8.820 | 8.820 | 20,445,395 |
| 2026-04-28 | 8.860 | 8.930 | 8.670 | 8.680 | 8.680 | 25,212,891 |
| 2026-04-27 | 9.060 | 9.070 | 8.810 | 8.920 | 8.920 | 26,713,951 |
| 2026-04-24 | 9.100 | 9.310 | 8.870 | 9.100 | 9.100 | 37,435,655 |
| 2026-04-23 | 9.130 | 9.300 | 9.100 | 9.150 | 9.150 | 28,414,394 |
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.