INTSIG ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 300.00 | 305.97 | 293.00 | 298.08 | 210.96 | 5,594,185 |
| 2026-01-20 | 313.37 | 314.97 | 297.18 | 302.01 | 213.75 | 6,146,138 |
| 2026-01-19 | 322.47 | 326.99 | 302.98 | 304.24 | 215.32 | 10,965,661 |
| 2026-01-16 | 324.45 | 343.33 | 315.00 | 325.80 | 230.58 | 9,675,057 |
| 2026-01-15 | 312.38 | 337.37 | 312.38 | 331.20 | 234.40 | 10,567,491 |
| 2026-01-14 | 325.40 | 368.68 | 315.01 | 318.99 | 225.76 | 16,060,216 |
| 2026-01-13 | 331.00 | 344.99 | 309.90 | 320.28 | 226.68 | 15,327,806 |
| 2026-01-12 | 291.00 | 309.74 | 275.00 | 308.00 | 217.98 | 11,995,810 |
| 2026-01-09 | 247.91 | 268.60 | 247.90 | 264.42 | 187.14 | 7,483,586 |
| 2026-01-08 | 245.00 | 252.97 | 237.35 | 250.16 | 177.05 | 5,490,167 |
| 2026-01-07 | 244.00 | 253.77 | 240.68 | 246.84 | 174.70 | 3,803,304 |
| 2026-01-06 | 244.89 | 248.99 | 238.80 | 246.61 | 174.54 | 4,896,308 |
| 2026-01-05 | 229.91 | 249.88 | 228.89 | 246.20 | 174.25 | 7,939,300 |
| 2025-12-31 | 208.00 | 233.76 | 206.33 | 227.58 | 161.07 | 5,543,911 |
| 2025-12-30 | 216.19 | 223.10 | 203.37 | 211.03 | 149.36 | 4,086,839 |
| 2025-12-29 | 213.62 | 218.01 | 211.00 | 215.11 | 152.24 | 2,317,775 |
| 2025-12-26 | 214.52 | 218.50 | 212.77 | 215.08 | 152.22 | 1,839,429 |
| 2025-12-25 | 213.93 | 218.80 | 210.28 | 214.92 | 152.11 | 2,270,951 |
| 2025-12-24 | 213.00 | 215.76 | 210.05 | 213.93 | 151.41 | 1,972,093 |
| 2025-12-23 | 218.58 | 220.20 | 212.10 | 213.59 | 151.17 | 2,121,956 |
| 2025-12-22 | 217.50 | 220.60 | 213.55 | 215.78 | 152.72 | 2,251,564 |
| 2025-12-19 | 223.28 | 223.97 | 218.04 | 219.74 | 155.52 | 2,107,936 |
| 2025-12-18 | 223.00 | 227.60 | 221.35 | 223.28 | 158.02 | 2,787,818 |
| 2025-12-17 | 215.50 | 228.00 | 213.50 | 227.04 | 160.69 | 4,533,523 |
| 2025-12-16 | 215.10 | 219.56 | 211.31 | 216.50 | 153.23 | 3,275,932 |
| 2025-12-15 | 215.15 | 219.00 | 212.15 | 213.60 | 151.17 | 4,106,817 |
| 2025-12-12 | 195.08 | 223.49 | 195.08 | 222.00 | 157.12 | 12,016,838 |
| 2025-12-11 | 200.01 | 200.01 | 193.70 | 195.08 | 138.07 | 2,876,193 |
| 2025-12-10 | 192.00 | 200.43 | 187.00 | 200.30 | 141.76 | 3,743,863 |
| 2025-12-09 | 196.99 | 197.40 | 193.00 | 193.30 | 136.81 | 2,391,433 |
| 2025-12-08 | 196.50 | 199.52 | 194.21 | 197.18 | 139.55 | 2,174,995 |
| 2025-12-05 | 202.60 | 204.31 | 193.77 | 195.16 | 138.12 | 3,913,145 |
| 2025-12-04 | 202.12 | 204.98 | 197.00 | 202.60 | 143.39 | 2,224,163 |
| 2025-12-03 | 205.72 | 206.97 | 202.00 | 202.50 | 143.32 | 2,097,144 |
| 2025-12-02 | 210.00 | 211.22 | 203.80 | 206.00 | 145.80 | 2,054,682 |
| 2025-12-01 | 207.05 | 212.78 | 205.01 | 210.99 | 149.33 | 3,635,441 |
| 2025-11-28 | 208.00 | 208.21 | 201.62 | 207.09 | 146.57 | 3,251,431 |
| 2025-11-27 | 210.58 | 213.18 | 206.00 | 207.56 | 146.90 | 2,643,027 |
| 2025-11-26 | 207.00 | 213.33 | 206.50 | 210.66 | 149.09 | 3,362,620 |
| 2025-11-25 | 208.94 | 216.48 | 206.78 | 207.77 | 147.05 | 5,284,913 |
| 2025-11-24 | 198.26 | 211.73 | 193.11 | 208.88 | 147.83 | 5,720,471 |
| 2025-11-21 | 195.31 | 201.40 | 191.00 | 195.00 | 138.01 | 3,321,806 |
| 2025-11-20 | 200.80 | 203.99 | 193.00 | 198.90 | 140.77 | 4,031,729 |
| 2025-11-19 | 206.88 | 211.58 | 201.31 | 201.50 | 142.61 | 3,765,510 |
| 2025-11-18 | 202.00 | 215.00 | 201.36 | 207.50 | 146.86 | 5,380,268 |
| 2025-11-17 | 201.80 | 211.00 | 200.00 | 205.00 | 145.09 | 4,451,949 |
| 2025-11-14 | 204.26 | 207.50 | 200.00 | 203.00 | 143.67 | 3,744,847 |
| 2025-11-13 | 203.67 | 216.49 | 203.40 | 208.54 | 147.59 | 5,591,976 |
| 2025-11-12 | 200.00 | 203.70 | 197.70 | 202.40 | 143.25 | 2,905,649 |
| 2025-11-11 | 203.00 | 208.00 | 199.20 | 200.51 | 141.91 | 5,145,180 |
| 2025-11-10 | 210.03 | 215.00 | 201.70 | 204.07 | 144.43 | 6,801,842 |
| 2025-11-07 | 215.05 | 221.52 | 211.56 | 212.97 | 150.73 | 4,391,979 |
| 2025-11-06 | 216.04 | 219.06 | 209.17 | 217.72 | 154.09 | 6,145,260 |
| 2025-11-05 | 216.00 | 220.62 | 206.18 | 220.50 | 156.06 | 8,307,073 |
| 2025-11-04 | 211.90 | 225.00 | 210.74 | 225.00 | 159.24 | 9,452,017 |
| 2025-11-03 | 221.00 | 229.90 | 215.66 | 219.51 | 155.36 | 12,220,273 |
| 2025-10-31 | 195.88 | 222.00 | 195.88 | 216.85 | 153.47 | 15,714,560 |
| 2025-10-30 | 182.45 | 194.88 | 182.45 | 189.98 | 134.46 | 8,256,519 |
| 2025-10-29 | 183.00 | 188.36 | 179.70 | 185.40 | 131.22 | 5,064,423 |
| 2025-10-28 | 177.32 | 194.85 | 177.32 | 182.93 | 129.47 | 9,779,695 |
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.