Insigma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.070	9.250	9.010	9.190	9.190	31,341,813
2026-04-21	9.350	9.350	9.090	9.120	9.120	46,286,835
2026-04-20	9.280	9.660	9.180	9.490	9.490	57,930,273
2026-04-17	9.500	9.620	9.330	9.360	9.360	36,972,457
2026-04-16	9.220	9.580	9.150	9.500	9.500	51,302,970
2026-04-15	9.260	9.300	9.100	9.150	9.150	21,632,800
2026-04-14	9.240	9.360	9.160	9.250	9.250	27,394,448
2026-04-13	9.030	9.190	8.950	9.120	9.120	18,647,257
2026-04-10	9.100	9.220	9.060	9.120	9.120	24,078,580
2026-04-09	9.090	9.110	8.970	9.010	9.010	26,866,900
2026-04-08	8.900	9.240	8.890	9.240	9.240	43,828,920
2026-04-07	8.730	8.780	8.580	8.680	8.680	16,573,004
2026-04-03	8.930	8.940	8.700	8.740	8.740	15,767,679
2026-04-02	9.010	9.100	8.800	8.850	8.850	20,803,612
2026-04-01	9.100	9.230	9.040	9.120	9.120	25,587,601
2026-03-31	9.010	9.170	8.920	8.940	8.940	19,725,000
2026-03-30	8.850	9.080	8.770	9.070	9.070	22,865,653
2026-03-27	8.700	8.960	8.660	8.920	8.920	16,573,601
2026-03-26	9.160	9.200	8.820	8.850	8.850	29,173,200
2026-03-25	8.870	9.320	8.870	9.210	9.210	36,904,993
2026-03-24	8.810	8.880	8.610	8.870	8.870	26,700,261
2026-03-23	9.070	9.070	8.550	8.650	8.650	43,750,445
2026-03-20	9.850	9.950	9.230	9.280	9.280	56,484,040
2026-03-19	9.610	10.060	9.610	9.860	9.860	44,053,309
2026-03-18	9.600	9.880	9.510	9.870	9.870	39,625,122
2026-03-17	9.760	9.780	9.520	9.520	9.520	25,405,511
2026-03-16	9.700	9.710	9.520	9.700	9.700	29,455,197
2026-03-13	10.040	10.060	9.720	9.740	9.740	45,806,695
2026-03-12	10.060	10.260	10.030	10.140	10.140	47,704,952
2026-03-11	10.150	10.280	10.060	10.090	10.090	37,558,024
2026-03-10	10.350	10.480	10.030	10.180	10.180	57,339,083
2026-03-09	9.710	10.380	9.610	10.280	10.280	77,031,119
2026-03-06	9.790	9.970	9.750	9.940	9.940	35,019,117
2026-03-05	9.750	10.060	9.700	9.900	9.900	57,999,297
2026-03-04	9.490	9.770	9.380	9.550	9.550	42,953,792
2026-03-03	10.600	10.650	9.570	9.590	9.590	124,454,922
2026-03-02	10.960	11.000	10.500	10.570	10.570	92,512,839
2026-02-27	10.560	11.480	10.520	11.200	11.200	129,755,930
2026-02-26	10.550	10.980	10.510	10.690	10.690	69,001,428
2026-02-25	10.580	10.720	10.450	10.510	10.510	44,715,027
2026-02-24	11.010	11.030	10.450	10.580	10.580	61,092,552
2026-02-13	10.870	11.220	10.860	10.890	10.890	53,420,440
2026-02-12	11.000	11.110	10.810	11.030	11.030	64,236,944
2026-02-11	10.750	10.980	10.710	10.810	10.810	45,597,370
2026-02-10	10.550	10.950	10.510	10.820	10.820	70,993,115
2026-02-09	10.440	10.550	10.350	10.490	10.490	43,056,194
2026-02-06	10.080	10.480	9.930	10.220	10.220	44,889,128
2026-02-05	10.250	10.300	10.130	10.170	10.170	40,113,284
2026-02-04	10.700	10.750	10.250	10.400	10.400	73,429,100
2026-02-03	10.480	10.830	10.450	10.820	10.820	61,636,911
2026-02-02	10.680	10.760	10.290	10.360	10.360	51,571,193
2026-01-30	10.830	11.050	10.630	10.650	10.650	58,585,724
2026-01-29	10.730	11.130	10.480	10.790	10.790	79,530,172
2026-01-28	10.800	11.150	10.790	10.840	10.840	81,196,224
2026-01-27	10.620	10.880	10.410	10.800	10.800	74,212,252
2026-01-26	10.760	10.870	10.400	10.640	10.640	89,067,332
2026-01-23	10.950	11.020	10.840	10.950	10.950	54,959,586
2026-01-22	10.680	10.900	10.580	10.870	10.870	58,367,796
2026-01-21	10.500	10.870	10.410	10.620	10.620	56,907,872
2026-01-20	10.860	10.920	10.460	10.570	10.570	59,788,007

← NewerPage 3 of 21 · 1,217 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.