Insigma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 10.000 | 10.280 | 9.990 | 10.050 | 10.050 | 113,523,457 |
| 2025-04-24 | 10.050 | 10.200 | 9.910 | 9.970 | 9.970 | 167,777,997 |
| 2025-04-23 | 9.790 | 10.730 | 9.750 | 10.510 | 10.510 | 260,558,072 |
| 2025-04-22 | 10.010 | 10.180 | 9.730 | 9.750 | 9.750 | 93,775,899 |
| 2025-04-21 | 9.500 | 10.310 | 9.340 | 10.080 | 10.080 | 137,483,859 |
| 2025-04-18 | 9.540 | 9.900 | 9.470 | 9.620 | 9.620 | 88,495,761 |
| 2025-04-17 | 9.400 | 9.850 | 9.390 | 9.470 | 9.470 | 82,403,061 |
| 2025-04-16 | 9.930 | 10.000 | 9.500 | 9.670 | 9.670 | 124,502,116 |
| 2025-04-15 | 9.680 | 10.290 | 9.500 | 10.230 | 10.230 | 177,138,956 |
| 2025-04-14 | 9.670 | 9.790 | 9.550 | 9.600 | 9.600 | 80,901,652 |
| 2025-04-11 | 9.250 | 9.710 | 9.250 | 9.480 | 9.480 | 96,976,746 |
| 2025-04-10 | 9.360 | 9.740 | 9.300 | 9.430 | 9.430 | 126,414,415 |
| 2025-04-09 | 8.450 | 9.470 | 7.850 | 9.190 | 9.190 | 170,870,400 |
| 2025-04-08 | 8.970 | 9.390 | 8.500 | 8.710 | 8.710 | 162,688,762 |
| 2025-04-07 | 9.450 | 9.750 | 9.440 | 9.440 | 9.440 | 35,170,900 |
| 2025-04-03 | 10.500 | 10.920 | 10.340 | 10.490 | 10.490 | 103,794,041 |
| 2025-04-02 | 10.790 | 11.130 | 10.650 | 10.730 | 10.730 | 95,795,912 |
| 2025-04-01 | 11.260 | 11.270 | 10.800 | 10.860 | 10.860 | 152,500,265 |
| 2025-03-31 | 10.410 | 11.650 | 10.100 | 11.330 | 11.330 | 230,554,987 |
| 2025-03-28 | 10.600 | 11.010 | 10.580 | 10.620 | 10.620 | 145,550,521 |
| 2025-03-27 | 11.090 | 11.270 | 10.620 | 10.650 | 10.650 | 166,968,623 |
| 2025-03-26 | 10.960 | 11.580 | 10.960 | 11.200 | 11.200 | 186,016,499 |
| 2025-03-25 | 12.200 | 12.390 | 11.470 | 11.470 | 11.470 | 226,804,028 |
| 2025-03-24 | 14.200 | 14.200 | 12.740 | 12.740 | 12.740 | 327,608,310 |
| 2025-03-21 | 13.500 | 14.900 | 13.450 | 14.150 | 14.150 | 414,578,933 |
| 2025-03-20 | 12.760 | 13.600 | 12.490 | 13.600 | 13.600 | 399,698,096 |
| 2025-03-19 | 12.700 | 13.270 | 12.300 | 12.360 | 12.360 | 344,520,352 |
| 2025-03-18 | 12.500 | 13.200 | 12.200 | 13.200 | 13.200 | 405,802,358 |
| 2025-03-17 | 11.120 | 12.330 | 11.100 | 12.000 | 12.000 | 294,772,406 |
| 2025-03-14 | 10.660 | 11.560 | 10.450 | 11.210 | 11.210 | 187,390,522 |
| 2025-03-13 | 11.190 | 11.320 | 10.660 | 11.160 | 11.160 | 227,769,508 |
| 2025-03-12 | 10.680 | 11.360 | 10.480 | 11.060 | 11.060 | 217,244,292 |
| 2025-03-11 | 10.000 | 10.460 | 9.920 | 10.330 | 10.330 | 113,649,103 |
| 2025-03-10 | 10.500 | 10.580 | 10.130 | 10.250 | 10.250 | 94,680,719 |
| 2025-03-07 | 10.920 | 11.350 | 10.430 | 10.530 | 10.530 | 178,498,165 |
| 2025-03-06 | 10.940 | 11.570 | 10.780 | 10.960 | 10.960 | 229,849,921 |
| 2025-03-05 | 10.520 | 11.050 | 10.360 | 10.750 | 10.750 | 243,085,723 |
| 2025-03-04 | 9.260 | 10.320 | 9.200 | 10.320 | 10.320 | 119,136,084 |
| 2025-03-03 | 9.400 | 9.640 | 9.150 | 9.380 | 9.380 | 89,205,282 |
| 2025-02-28 | 9.920 | 10.160 | 9.330 | 9.400 | 9.400 | 130,256,058 |
| 2025-02-27 | 11.000 | 11.000 | 9.980 | 10.170 | 10.170 | 163,014,922 |
| 2025-02-26 | 11.110 | 11.290 | 10.550 | 10.970 | 10.970 | 182,841,264 |
| 2025-02-25 | 10.880 | 11.670 | 10.690 | 11.000 | 11.000 | 267,662,124 |
| 2025-02-24 | 10.290 | 11.670 | 10.100 | 11.670 | 11.670 | 304,559,157 |
| 2025-02-21 | 11.390 | 11.390 | 10.600 | 10.610 | 10.610 | 382,298,706 |
| 2025-02-20 | 9.260 | 10.350 | 9.200 | 10.350 | 10.350 | 228,399,723 |
| 2025-02-19 | 9.050 | 9.520 | 8.920 | 9.410 | 9.410 | 158,110,086 |
| 2025-02-18 | 9.470 | 9.900 | 9.200 | 9.200 | 9.200 | 173,886,776 |
| 2025-02-17 | 9.900 | 10.520 | 9.650 | 10.220 | 10.220 | 303,254,619 |
| 2025-02-14 | 9.300 | 10.000 | 8.500 | 9.650 | 9.650 | 306,238,316 |
| 2025-02-13 | 9.880 | 9.880 | 9.410 | 9.440 | 9.440 | 380,600,555 |
| 2025-02-12 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 44,709,173 |
| 2025-02-11 | 8.400 | 9.000 | 8.100 | 8.160 | 8.160 | 202,255,258 |
| 2025-02-10 | 7.780 | 8.400 | 7.610 | 8.400 | 8.400 | 125,273,158 |
| 2025-02-07 | 7.480 | 8.090 | 7.410 | 7.640 | 7.640 | 146,349,935 |
| 2025-02-06 | 7.420 | 7.650 | 7.250 | 7.500 | 7.500 | 144,030,210 |
| 2025-02-05 | 7.010 | 7.300 | 6.980 | 7.300 | 7.300 | 56,132,453 |
| 2025-01-27 | 6.610 | 6.890 | 6.600 | 6.640 | 6.640 | 71,223,783 |
| 2025-01-24 | 6.200 | 6.830 | 6.180 | 6.660 | 6.660 | 82,470,073 |
| 2025-01-23 | 6.300 | 6.460 | 6.210 | 6.220 | 6.220 | 28,755,300 |
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.