Insigma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.330	10.540	10.330	10.470	10.470	38,169,309
2025-10-23	10.230	10.300	10.050	10.300	10.300	29,259,209
2025-10-22	10.280	10.330	10.210	10.270	10.270	24,104,496
2025-10-21	10.300	10.460	10.160	10.360	10.360	33,032,955
2025-10-20	10.180	10.320	10.140	10.220	10.220	27,123,340
2025-10-17	10.590	10.590	10.080	10.100	10.100	43,579,899
2025-10-16	10.700	10.730	10.510	10.520	10.520	36,154,676
2025-10-15	10.610	10.790	10.450	10.790	10.790	39,850,301
2025-10-14	10.880	11.080	10.570	10.590	10.590	53,597,561
2025-10-13	10.410	10.900	10.350	10.870	10.870	53,974,169
2025-10-10	11.370	11.380	11.000	11.040	11.040	70,158,383
2025-10-09	11.270	11.620	11.100	11.510	11.510	92,784,407
2025-09-30	11.460	11.530	11.220	11.260	11.260	81,969,497
2025-09-29	11.660	11.860	11.340	11.430	11.430	97,717,402
2025-09-26	12.010	12.060	11.340	11.340	11.340	140,814,209
2025-09-25	12.180	12.580	11.800	12.230	12.230	223,424,064
2025-09-24	11.710	12.680	11.280	12.180	12.180	243,870,045
2025-09-23	11.800	12.260	11.600	12.070	12.070	298,649,284
2025-09-22	11.190	11.590	11.060	11.590	11.590	203,469,112
2025-09-19	10.740	10.800	10.500	10.540	10.540	52,067,471
2025-09-18	10.870	11.110	10.630	10.750	10.750	92,923,151
2025-09-17	10.840	11.160	10.740	10.930	10.930	61,576,282
2025-09-16	10.880	10.900	10.720	10.900	10.900	48,601,283
2025-09-15	10.810	11.090	10.680	10.870	10.870	70,109,467
2025-09-12	11.200	11.410	10.930	10.940	10.940	96,157,358
2025-09-11	10.860	11.060	10.550	11.030	11.030	86,504,633
2025-09-10	10.510	10.900	10.500	10.740	10.740	82,062,126
2025-09-09	10.760	10.760	10.430	10.460	10.460	61,083,655
2025-09-08	10.680	10.820	10.580	10.760	10.760	64,229,997
2025-09-05	10.460	10.740	10.350	10.710	10.710	64,268,161
2025-09-04	10.780	10.950	10.250	10.470	10.470	90,136,074
2025-09-03	11.160	11.270	10.770	10.770	10.770	103,874,275
2025-09-02	11.690	11.730	11.090	11.320	11.320	192,537,151
2025-09-01	11.830	12.350	11.830	11.970	11.970	261,428,832
2025-08-29	11.450	11.480	11.160	11.230	11.230	103,532,178
2025-08-28	11.680	11.810	11.140	11.560	11.560	198,337,134
2025-08-27	12.650	12.780	12.000	12.040	12.040	208,950,747
2025-08-26	11.950	13.290	11.950	12.730	12.730	276,802,024
2025-08-25	12.790	13.150	12.170	12.230	12.230	336,396,152
2025-08-22	11.050	11.950	10.950	11.950	11.950	181,252,205
2025-08-21	10.970	11.070	10.730	10.860	10.860	80,990,889
2025-08-20	11.110	11.200	10.690	10.960	10.960	101,610,525
2025-08-19	11.210	11.430	11.040	11.090	11.090	128,984,618
2025-08-18	10.800	11.700	10.630	11.430	11.430	202,364,607
2025-08-15	10.680	10.830	10.500	10.680	10.680	151,591,638
2025-08-14	10.270	10.840	10.060	10.580	10.580	188,683,624
2025-08-13	9.910	10.470	9.870	10.280	10.280	161,502,759
2025-08-12	9.850	10.150	9.760	9.960	9.960	77,002,976
2025-08-11	9.750	9.930	9.750	9.860	9.860	54,292,874
2025-08-08	10.330	10.450	9.880	9.890	9.890	106,930,753
2025-08-07	10.000	10.260	9.830	10.180	10.180	130,591,742
2025-08-06	9.940	10.050	9.800	9.960	9.960	77,444,858
2025-08-05	9.810	10.080	9.740	9.960	9.960	113,623,918
2025-08-04	9.750	10.300	9.650	9.980	9.980	177,699,701
2025-08-01	9.450	9.450	9.210	9.420	9.420	46,604,202
2025-07-31	9.410	9.630	9.360	9.390	9.390	46,770,498
2025-07-30	9.580	9.580	9.340	9.380	9.380	50,267,071
2025-07-29	9.630	9.690	9.460	9.590	9.590	46,918,065
2025-07-28	9.870	9.880	9.570	9.710	9.710	78,878,205
2025-07-25	9.720	9.830	9.630	9.790	9.790	78,386,896

← NewerPage 5 of 21 · 1,218 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.