INTSIG ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	95.320	95.810	92.700	93.730	93.730	3,899,992
2026-07-22	99.390	100.36	95.770	95.800	95.800	4,500,828
2026-07-21	98.700	100.76	95.700	100.30	100.30	4,572,819
2026-07-20	96.680	99.480	94.300	97.720	97.720	5,798,556
2026-07-17	106.15	107.68	95.600	95.700	95.700	6,470,114
2026-07-16	106.00	109.75	104.38	106.35	106.35	4,176,672
2026-07-15	106.95	111.24	105.98	106.70	106.70	4,416,885
2026-07-14	108.84	110.18	101.57	107.21	107.21	4,542,988
2026-07-13	112.13	115.00	107.20	108.63	108.63	4,364,273
2026-07-10	112.00	120.50	111.60	114.64	114.64	6,172,721
2026-07-09	104.38	114.70	103.21	113.85	113.85	7,022,770
2026-07-08	102.55	107.96	101.06	107.17	107.17	5,010,036
2026-07-07	105.90	105.90	101.77	102.49	102.49	2,966,666
2026-07-06	109.15	109.69	104.70	105.50	105.50	4,163,026
2026-07-03	111.00	112.48	108.91	109.50	109.50	4,489,290
2026-07-02	116.98	117.56	111.51	111.82	111.82	4,936,345
2026-07-01	114.02	117.99	114.02	115.18	115.18	4,675,891
2026-06-30	108.72	114.87	108.05	113.10	113.10	3,905,796
2026-06-29	108.00	111.50	106.97	108.72	108.72	4,499,287
2026-06-26	114.23	115.42	107.92	108.00	108.00	5,444,619
2026-06-25	117.08	119.86	114.50	115.41	115.41	4,459,594
2026-06-24	117.40	120.60	114.50	119.11	119.11	4,484,807
2026-06-23	121.90	122.46	117.12	117.96	117.96	3,775,450
2026-06-22	121.86	123.88	116.72	122.99	122.99	4,980,991
2026-06-18	118.21	125.00	118.21	122.83	122.83	4,177,130
2026-06-17	118.64	120.21	117.80	119.90	119.90	3,137,422
2026-06-16	119.89	120.69	117.80	119.40	119.40	3,356,773
2026-06-15	116.60	120.47	116.60	120.25	120.25	4,091,992
2026-06-12	114.38	117.50	113.84	116.40	116.40	5,124,133
2026-06-11	117.01	119.12	112.50	113.22	113.22	4,414,228
2026-06-10	123.00	124.50	118.07	118.77	118.77	4,125,029
2026-06-09	125.57	127.46	123.60	125.25	125.25	3,936,463
2026-06-08	120.00	128.00	118.00	123.31	123.31	4,229,132
2026-06-05	127.30	128.90	123.51	124.91	124.91	4,051,444
2026-06-04	129.29	129.71	124.22	127.40	127.40	5,932,730
2026-06-03	134.71	135.99	130.51	132.05	132.05	5,940,873
2026-06-02	143.00	143.30	135.65	136.76	136.76	7,515,886
2026-06-01	127.51	142.95	127.51	136.62	136.62	11,135,989
2026-05-29	132.65	136.50	126.61	127.81	127.81	6,572,994
2026-05-28	130.24	131.36	126.10	130.31	130.31	4,160,714
2026-05-27	135.00	136.36	129.66	130.34	130.34	4,988,800
2026-05-26	137.66	138.50	131.80	135.38	135.38	7,046,275
2026-05-25	142.10	144.45	137.29	139.01	139.01	5,267,029
2026-05-22	139.94	142.69	137.06	141.57	141.57	4,738,032
2026-05-21	147.15	148.99	137.00	138.50	138.50	7,402,068
2026-05-20	149.00	149.82	144.80	146.00	146.00	5,692,636
2026-05-19	145.45	149.94	143.99	149.86	149.86	6,860,162
2026-05-18	139.30	146.80	138.80	145.69	145.69	6,850,643
2026-05-15	139.60	145.30	139.10	141.10	141.10	6,002,761
2026-05-14	145.92	148.48	139.18	139.18	139.18	5,448,783
2026-05-13	142.75	146.93	139.63	145.39	145.39	5,756,147
2026-05-12	148.45	149.16	142.36	142.74	142.74	7,632,501
2026-05-11	147.47	150.68	145.01	149.99	149.99	8,204,559
2026-05-08	152.40	158.00	146.60	147.47	147.47	9,929,354
2026-05-07	147.99	149.88	145.36	148.41	148.41	7,127,939
2026-05-06	138.00	149.98	137.97	146.50	146.50	10,867,785
2026-04-30	132.00	138.35	130.50	137.10	137.10	8,214,764
2026-04-29	121.50	132.17	121.33	130.04	130.04	6,244,697
2026-04-28	126.00	127.20	122.03	122.49	122.49	4,201,325
2026-04-27	127.00	129.32	123.60	128.00	128.00	3,803,425

← NewerPage 2 of 9 · 500 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	1.6500 CNY
2025-05-26	1.9999 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.