INTSIG ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 190.40 | 190.49 | 180.25 | 183.61 | 129.95 | 6,441,142 |
| 2026-04-22 | 193.00 | 194.99 | 188.00 | 189.29 | 133.97 | 7,467,527 |
| 2026-04-21 | 189.66 | 196.99 | 188.18 | 194.01 | 137.31 | 8,905,874 |
| 2026-04-20 | 185.88 | 189.68 | 183.00 | 188.17 | 133.18 | 7,978,552 |
| 2026-04-17 | 184.00 | 188.65 | 183.68 | 185.95 | 131.60 | 6,864,295 |
| 2026-04-16 | 181.30 | 187.96 | 180.02 | 187.21 | 132.50 | 9,200,997 |
| 2026-04-15 | 183.00 | 184.05 | 177.50 | 178.70 | 126.47 | 6,651,055 |
| 2026-04-14 | 176.88 | 183.50 | 176.88 | 181.00 | 128.10 | 8,236,354 |
| 2026-04-13 | 173.23 | 174.21 | 171.00 | 171.50 | 121.38 | 3,378,891 |
| 2026-04-10 | 175.09 | 178.35 | 174.80 | 175.12 | 123.94 | 4,635,244 |
| 2026-04-09 | 176.49 | 177.20 | 173.56 | 174.67 | 123.62 | 4,032,691 |
| 2026-04-08 | 170.00 | 180.05 | 170.00 | 179.59 | 127.10 | 6,338,697 |
| 2026-04-07 | 165.19 | 167.80 | 164.01 | 165.61 | 117.21 | 2,174,216 |
| 2026-04-03 | 168.32 | 169.00 | 164.50 | 164.90 | 116.71 | 2,140,891 |
| 2026-04-02 | 175.00 | 175.00 | 166.53 | 167.89 | 118.82 | 3,764,271 |
| 2026-04-01 | 173.44 | 176.24 | 171.88 | 175.00 | 123.86 | 3,609,285 |
| 2026-03-31 | 170.98 | 174.47 | 169.30 | 169.80 | 120.17 | 2,756,660 |
| 2026-03-30 | 170.00 | 172.82 | 168.83 | 171.28 | 121.22 | 2,232,932 |
| 2026-03-27 | 168.22 | 174.15 | 168.11 | 173.20 | 122.58 | 2,596,724 |
| 2026-03-26 | 174.20 | 175.60 | 169.68 | 170.91 | 120.96 | 2,939,181 |
| 2026-03-25 | 173.00 | 176.96 | 171.30 | 174.88 | 123.77 | 3,261,676 |
| 2026-03-24 | 172.80 | 174.50 | 168.44 | 171.30 | 121.24 | 3,243,038 |
| 2026-03-23 | 174.47 | 177.30 | 167.31 | 169.00 | 119.61 | 4,776,067 |
| 2026-03-20 | 184.07 | 185.30 | 176.64 | 177.13 | 125.36 | 4,199,122 |
| 2026-03-19 | 187.67 | 188.42 | 182.20 | 183.15 | 129.62 | 4,204,463 |
| 2026-03-18 | 187.00 | 192.48 | 186.96 | 190.78 | 135.02 | 3,730,645 |
| 2026-03-17 | 190.22 | 193.35 | 186.05 | 186.39 | 131.92 | 3,497,816 |
| 2026-03-16 | 189.38 | 189.38 | 183.81 | 188.50 | 133.41 | 3,302,945 |
| 2026-03-13 | 190.79 | 191.98 | 188.80 | 189.03 | 133.78 | 2,874,020 |
| 2026-03-12 | 195.00 | 197.20 | 190.03 | 191.95 | 135.85 | 2,983,927 |
| 2026-03-11 | 199.89 | 200.27 | 194.51 | 194.80 | 137.87 | 3,386,941 |
| 2026-03-10 | 201.38 | 205.44 | 198.54 | 200.28 | 141.75 | 4,143,311 |
| 2026-03-09 | 195.00 | 199.50 | 190.67 | 198.00 | 140.13 | 3,625,288 |
| 2026-03-06 | 197.81 | 200.98 | 196.78 | 198.63 | 140.58 | 2,934,709 |
| 2026-03-05 | 202.52 | 204.50 | 195.00 | 197.75 | 139.96 | 3,004,538 |
| 2026-03-04 | 203.58 | 205.30 | 197.03 | 198.58 | 140.54 | 4,439,184 |
| 2026-03-03 | 217.94 | 219.36 | 203.00 | 203.78 | 144.22 | 4,679,508 |
| 2026-03-02 | 220.00 | 226.00 | 216.20 | 217.17 | 153.70 | 4,642,947 |
| 2026-02-27 | 225.01 | 229.88 | 222.56 | 225.47 | 159.57 | 3,730,095 |
| 2026-02-26 | 228.00 | 229.40 | 223.82 | 225.10 | 159.31 | 3,789,605 |
| 2026-02-25 | 224.66 | 228.66 | 221.90 | 226.00 | 159.95 | 5,361,493 |
| 2026-02-24 | 240.00 | 242.20 | 220.70 | 221.02 | 156.43 | 7,614,371 |
| 2026-02-13 | 245.80 | 248.50 | 239.18 | 239.72 | 169.66 | 3,797,029 |
| 2026-02-12 | 247.04 | 249.86 | 242.52 | 246.89 | 174.73 | 3,495,041 |
| 2026-02-11 | 246.93 | 250.26 | 245.05 | 246.22 | 174.26 | 3,082,563 |
| 2026-02-10 | 248.17 | 251.98 | 243.01 | 248.00 | 175.52 | 4,787,029 |
| 2026-02-09 | 247.13 | 249.95 | 241.00 | 247.16 | 174.93 | 4,171,067 |
| 2026-02-06 | 243.00 | 248.39 | 239.13 | 243.23 | 172.14 | 3,301,417 |
| 2026-02-05 | 247.00 | 253.49 | 244.10 | 245.22 | 173.55 | 3,878,137 |
| 2026-02-04 | 264.65 | 266.88 | 249.00 | 250.30 | 177.15 | 7,324,401 |
| 2026-02-03 | 270.02 | 272.73 | 262.02 | 268.30 | 189.89 | 5,302,180 |
| 2026-02-02 | 277.98 | 283.92 | 266.40 | 267.73 | 189.48 | 4,546,830 |
| 2026-01-30 | 285.00 | 290.83 | 274.75 | 279.00 | 197.46 | 5,539,644 |
| 2026-01-29 | 285.90 | 309.98 | 283.13 | 289.80 | 205.10 | 6,148,608 |
| 2026-01-28 | 302.70 | 302.70 | 287.00 | 288.92 | 204.48 | 4,993,788 |
| 2026-01-27 | 296.50 | 308.95 | 293.08 | 301.88 | 213.65 | 5,321,486 |
| 2026-01-26 | 309.12 | 314.84 | 290.01 | 296.06 | 209.53 | 6,067,265 |
| 2026-01-23 | 296.47 | 314.98 | 296.47 | 306.44 | 216.88 | 6,502,917 |
| 2026-01-22 | 298.31 | 304.22 | 292.37 | 296.47 | 209.82 | 4,321,569 |
| 2026-01-21 | 300.00 | 305.97 | 293.00 | 298.08 | 210.96 | 5,594,185 |
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.