Insigma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.800	10.980	10.600	10.790	10.790	76,713,009
2026-01-16	11.310	11.520	10.860	10.960	10.960	129,570,712
2026-01-15	11.740	11.990	11.390	11.510	11.510	176,382,685
2026-01-14	11.010	11.880	11.000	11.630	11.630	205,778,137
2026-01-13	11.600	11.690	11.010	11.060	11.060	162,825,897
2026-01-12	10.870	11.300	10.750	11.210	11.210	127,991,602
2026-01-09	10.360	10.640	10.330	10.610	10.610	73,023,050
2026-01-08	10.270	10.550	10.270	10.360	10.360	56,843,620
2026-01-07	10.300	10.460	10.180	10.260	10.260	52,024,779
2026-01-06	10.310	10.320	10.150	10.310	10.310	55,941,606
2026-01-05	9.940	10.360	9.940	10.330	10.330	69,977,367
2025-12-31	9.790	9.950	9.760	9.910	9.910	30,066,212
2025-12-30	9.790	9.880	9.750	9.790	9.790	18,902,301
2025-12-29	9.800	9.930	9.770	9.820	9.820	23,640,829
2025-12-26	9.750	9.980	9.660	9.870	9.870	38,055,816
2025-12-25	9.660	9.770	9.620	9.750	9.750	24,026,624
2025-12-24	9.600	9.690	9.590	9.660	9.660	18,206,000
2025-12-23	9.750	9.780	9.580	9.640	9.640	21,930,969
2025-12-22	9.700	9.800	9.660	9.730	9.730	21,812,309
2025-12-19	9.600	9.780	9.570	9.700	9.700	24,447,323
2025-12-18	9.550	9.670	9.520	9.560	9.560	19,740,741
2025-12-17	9.530	9.640	9.450	9.620	9.620	28,138,346
2025-12-16	9.880	9.890	9.520	9.530	9.530	41,052,300
2025-12-15	10.130	10.130	9.900	9.910	9.910	33,293,773
2025-12-12	10.120	10.240	10.120	10.130	10.130	22,816,322
2025-12-11	10.330	10.350	10.100	10.120	10.120	33,872,419
2025-12-10	10.380	10.450	10.180	10.350	10.350	34,554,822
2025-12-09	10.570	10.640	10.410	10.420	10.420	45,358,131
2025-12-08	10.520	10.800	10.510	10.650	10.650	56,233,353
2025-12-05	11.000	11.000	10.470	10.610	10.610	84,383,242
2025-12-04	10.470	11.120	10.410	11.030	11.030	105,031,465
2025-12-03	10.830	10.860	10.410	10.420	10.420	53,454,858
2025-12-02	11.000	11.030	10.800	10.840	10.840	50,107,508
2025-12-01	10.750	11.350	10.650	11.110	11.110	86,589,275
2025-11-28	10.770	10.860	10.560	10.820	10.820	56,012,254
2025-11-27	11.020	11.070	10.810	10.820	10.820	87,873,836
2025-11-26	11.230	11.650	11.110	11.210	11.210	128,577,257
2025-11-25	11.420	11.600	11.250	11.280	11.280	152,251,866
2025-11-24	11.200	11.470	10.830	11.390	11.390	156,207,020
2025-11-21	10.520	11.280	10.490	11.030	11.030	140,963,929
2025-11-20	10.570	10.900	10.480	10.690	10.690	64,899,568
2025-11-19	10.700	10.740	10.390	10.450	10.450	44,174,735
2025-11-18	10.560	10.830	10.510	10.750	10.750	63,961,697
2025-11-17	10.340	10.690	10.270	10.640	10.640	57,262,477
2025-11-14	10.300	10.670	10.270	10.410	10.410	54,852,499
2025-11-13	10.120	10.470	10.070	10.460	10.460	44,693,788
2025-11-12	10.320	10.370	10.100	10.150	10.150	31,495,271
2025-11-11	10.470	10.560	10.380	10.380	10.380	29,315,600
2025-11-10	10.420	10.540	10.410	10.480	10.480	25,503,344
2025-11-07	10.480	10.780	10.350	10.450	10.450	42,229,461
2025-11-06	10.620	10.650	10.430	10.520	10.520	28,819,468
2025-11-05	10.530	10.630	10.400	10.580	10.580	33,589,166
2025-11-04	10.830	10.840	10.570	10.650	10.650	41,741,552
2025-11-03	10.680	10.930	10.570	10.920	10.920	55,490,257
2025-10-31	10.560	10.780	10.500	10.670	10.670	64,995,834
2025-10-30	10.580	10.580	10.380	10.390	10.390	34,178,600
2025-10-29	10.480	10.570	10.400	10.570	10.570	33,879,432
2025-10-28	10.500	10.600	10.420	10.520	10.520	32,864,586
2025-10-27	10.650	10.700	10.440	10.520	10.520	40,151,387
2025-10-24	10.330	10.540	10.330	10.470	10.470	38,169,309

← NewerPage 4 of 21 · 1,212 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.