INTSIG ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 179.00 | 179.90 | 174.51 | 177.33 | 125.50 | 4,842,040 |
| 2025-10-24 | 173.88 | 182.12 | 173.57 | 178.97 | 126.66 | 6,000,153 |
| 2025-10-23 | 175.56 | 176.12 | 170.10 | 174.05 | 123.18 | 4,254,450 |
| 2025-10-22 | 172.06 | 179.10 | 169.85 | 177.33 | 125.50 | 6,764,395 |
| 2025-10-21 | 166.55 | 174.40 | 166.01 | 172.25 | 121.91 | 5,823,924 |
| 2025-10-20 | 172.00 | 174.97 | 164.19 | 167.29 | 118.40 | 6,673,501 |
| 2025-10-17 | 175.93 | 178.58 | 168.69 | 169.20 | 119.75 | 5,500,440 |
| 2025-10-16 | 168.39 | 178.20 | 166.80 | 175.80 | 124.42 | 8,531,405 |
| 2025-10-15 | 164.93 | 175.60 | 163.55 | 168.88 | 119.52 | 7,140,908 |
| 2025-10-14 | 163.00 | 167.97 | 160.26 | 164.77 | 116.61 | 5,749,602 |
| 2025-10-13 | 153.56 | 166.80 | 153.56 | 161.66 | 114.41 | 5,188,799 |
| 2025-10-10 | 165.00 | 165.68 | 160.25 | 162.29 | 114.86 | 4,848,968 |
| 2025-10-09 | 160.00 | 171.00 | 160.00 | 166.80 | 118.05 | 8,782,705 |
| 2025-09-30 | 150.51 | 163.03 | 150.00 | 159.68 | 113.01 | 11,125,802 |
| 2025-09-29 | 151.00 | 151.10 | 146.00 | 149.74 | 105.98 | 7,978,720 |
| 2025-09-26 | 165.80 | 168.42 | 153.11 | 154.50 | 109.35 | 13,940,570 |
| 2025-09-25 | 157.77 | 174.28 | 157.00 | 171.85 | 121.63 | 7,093,927 |
| 2025-09-24 | 152.26 | 158.30 | 152.07 | 158.20 | 111.97 | 1,916,227 |
| 2025-09-23 | 156.00 | 157.77 | 149.90 | 153.90 | 108.92 | 2,183,032 |
| 2025-09-22 | 157.00 | 159.56 | 155.00 | 157.60 | 111.54 | 1,548,219 |
| 2025-09-19 | 160.51 | 161.38 | 157.02 | 157.78 | 111.67 | 1,383,477 |
| 2025-09-18 | 163.00 | 165.05 | 158.93 | 160.28 | 113.44 | 2,378,243 |
| 2025-09-17 | 163.59 | 164.89 | 161.50 | 163.71 | 115.86 | 2,030,177 |
| 2025-09-16 | 157.00 | 163.87 | 156.50 | 163.87 | 115.98 | 3,465,516 |
| 2025-09-15 | 158.00 | 158.60 | 155.65 | 156.94 | 111.07 | 1,164,482 |
| 2025-09-12 | 159.30 | 159.35 | 157.60 | 158.00 | 111.82 | 1,826,301 |
| 2025-09-11 | 155.16 | 159.49 | 153.60 | 159.29 | 112.74 | 2,194,302 |
| 2025-09-10 | 153.20 | 155.99 | 152.70 | 155.18 | 109.83 | 1,897,571 |
| 2025-09-09 | 156.69 | 156.69 | 152.77 | 153.00 | 108.28 | 1,928,774 |
| 2025-09-08 | 157.60 | 160.00 | 156.00 | 156.69 | 110.90 | 2,289,737 |
| 2025-09-05 | 155.99 | 158.03 | 153.50 | 157.84 | 111.71 | 1,987,927 |
| 2025-09-04 | 164.44 | 164.94 | 154.00 | 155.33 | 109.93 | 2,659,767 |
| 2025-09-03 | 171.43 | 171.52 | 162.03 | 163.67 | 115.84 | 2,853,792 |
| 2025-09-02 | 174.69 | 174.69 | 169.00 | 170.30 | 120.53 | 2,273,331 |
| 2025-09-01 | 175.50 | 181.28 | 173.50 | 174.76 | 123.69 | 2,284,265 |
| 2025-08-29 | 183.00 | 183.00 | 172.00 | 175.60 | 124.28 | 3,412,340 |
| 2025-08-28 | 179.08 | 184.98 | 177.01 | 184.93 | 130.88 | 3,042,032 |
| 2025-08-27 | 187.98 | 189.77 | 180.20 | 180.25 | 127.57 | 3,622,959 |
| 2025-08-26 | 183.79 | 188.59 | 182.31 | 185.29 | 131.14 | 2,836,887 |
| 2025-08-25 | 183.82 | 188.00 | 181.99 | 184.50 | 130.58 | 3,801,840 |
| 2025-08-22 | 175.00 | 183.00 | 174.99 | 182.91 | 129.45 | 3,619,165 |
| 2025-08-21 | 174.50 | 180.89 | 174.36 | 175.48 | 124.19 | 2,826,642 |
| 2025-08-20 | 173.12 | 174.77 | 169.00 | 174.35 | 123.40 | 1,702,082 |
| 2025-08-19 | 176.04 | 176.58 | 172.85 | 173.10 | 122.51 | 2,118,579 |
| 2025-08-18 | 170.12 | 177.50 | 170.12 | 175.99 | 124.56 | 3,296,218 |
| 2025-08-15 | 166.31 | 173.00 | 166.00 | 170.21 | 120.47 | 1,921,850 |
| 2025-08-14 | 171.51 | 171.98 | 166.50 | 167.28 | 118.39 | 2,114,443 |
| 2025-08-13 | 170.66 | 173.60 | 169.55 | 171.50 | 121.38 | 2,285,966 |
| 2025-08-12 | 172.00 | 172.05 | 168.85 | 170.34 | 120.56 | 1,521,980 |
| 2025-08-11 | 166.70 | 172.17 | 166.30 | 171.95 | 121.70 | 2,239,939 |
| 2025-08-08 | 177.96 | 177.96 | 166.25 | 167.91 | 118.84 | 4,436,391 |
| 2025-08-07 | 183.88 | 184.63 | 178.49 | 178.72 | 126.49 | 1,910,718 |
| 2025-08-06 | 184.88 | 184.88 | 178.00 | 182.88 | 129.43 | 2,580,300 |
| 2025-08-05 | 188.21 | 189.68 | 183.35 | 184.90 | 130.86 | 1,735,781 |
| 2025-08-04 | 188.30 | 189.00 | 183.91 | 188.63 | 133.50 | 2,293,354 |
| 2025-08-01 | 189.00 | 193.50 | 183.80 | 190.94 | 135.14 | 3,342,910 |
| 2025-07-31 | 181.80 | 195.14 | 181.80 | 187.50 | 132.70 | 4,032,357 |
| 2025-07-30 | 180.00 | 189.30 | 175.23 | 183.64 | 129.97 | 3,344,175 |
| 2025-07-29 | 178.00 | 182.02 | 178.00 | 180.98 | 128.09 | 1,923,467 |
| 2025-07-28 | 183.63 | 183.99 | 174.61 | 180.60 | 127.82 | 3,686,585 |
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.