INTSIG ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 178.90 | 186.60 | 177.70 | 183.35 | 129.76 | 4,278,961 |
| 2025-07-24 | 168.22 | 178.81 | 166.85 | 178.68 | 126.46 | 4,861,985 |
| 2025-07-23 | 165.00 | 169.90 | 162.88 | 168.20 | 119.04 | 2,934,164 |
| 2025-07-22 | 172.15 | 173.00 | 163.00 | 164.60 | 116.49 | 4,716,454 |
| 2025-07-21 | 172.49 | 176.25 | 170.94 | 172.89 | 122.36 | 2,366,508 |
| 2025-07-18 | 166.60 | 178.00 | 166.01 | 171.50 | 121.38 | 5,046,168 |
| 2025-07-17 | 166.00 | 166.00 | 162.60 | 164.52 | 116.44 | 2,512,641 |
| 2025-07-16 | 168.01 | 175.99 | 166.18 | 167.15 | 118.30 | 3,671,906 |
| 2025-07-15 | 163.00 | 169.92 | 158.20 | 169.77 | 120.15 | 3,603,290 |
| 2025-07-14 | 161.00 | 163.10 | 158.69 | 159.14 | 112.63 | 1,651,741 |
| 2025-07-11 | 154.50 | 161.48 | 153.61 | 159.24 | 112.70 | 2,173,701 |
| 2025-07-10 | 157.10 | 158.50 | 154.27 | 154.50 | 109.35 | 1,204,355 |
| 2025-07-09 | 157.55 | 159.26 | 155.56 | 158.20 | 111.97 | 1,417,542 |
| 2025-07-08 | 150.58 | 160.47 | 150.47 | 158.74 | 112.35 | 2,513,835 |
| 2025-07-07 | 155.01 | 155.26 | 150.40 | 150.46 | 106.49 | 1,263,449 |
| 2025-07-04 | 153.96 | 159.00 | 151.70 | 154.78 | 109.54 | 1,912,874 |
| 2025-07-03 | 152.50 | 154.96 | 152.12 | 152.76 | 108.11 | 927,070 |
| 2025-07-02 | 157.05 | 157.05 | 152.24 | 152.71 | 108.08 | 1,245,468 |
| 2025-07-01 | 157.91 | 158.29 | 154.23 | 157.72 | 111.63 | 1,551,306 |
| 2025-06-30 | 154.80 | 159.88 | 154.00 | 157.91 | 111.76 | 1,554,364 |
| 2025-06-27 | 152.80 | 157.63 | 150.83 | 153.99 | 108.99 | 1,401,293 |
| 2025-06-26 | 156.59 | 156.60 | 153.02 | 153.15 | 108.39 | 1,425,240 |
| 2025-06-25 | 154.44 | 157.25 | 152.06 | 156.60 | 110.83 | 1,661,387 |
| 2025-06-24 | 151.08 | 154.59 | 150.30 | 154.30 | 109.20 | 1,765,057 |
| 2025-06-23 | 145.19 | 151.74 | 142.52 | 150.56 | 106.56 | 1,904,945 |
| 2025-06-20 | 148.00 | 151.98 | 145.52 | 145.92 | 103.27 | 1,437,837 |
| 2025-06-19 | 146.08 | 152.19 | 146.08 | 147.92 | 104.69 | 1,694,866 |
| 2025-06-18 | 145.49 | 149.80 | 143.03 | 147.55 | 104.43 | 1,308,111 |
| 2025-06-17 | 149.63 | 150.70 | 144.98 | 145.49 | 102.97 | 1,574,006 |
| 2025-06-16 | 148.76 | 151.60 | 148.35 | 149.74 | 105.98 | 1,401,759 |
| 2025-06-13 | 154.23 | 154.30 | 148.00 | 150.00 | 106.16 | 2,020,205 |
| 2025-06-12 | 156.00 | 158.47 | 154.85 | 154.99 | 109.69 | 1,105,104 |
| 2025-06-11 | 156.70 | 158.50 | 156.00 | 157.25 | 111.29 | 953,660 |
| 2025-06-10 | 162.85 | 164.10 | 155.00 | 156.81 | 110.98 | 1,781,691 |
| 2025-06-09 | 158.20 | 164.69 | 158.20 | 162.15 | 114.76 | 1,812,288 |
| 2025-06-06 | 162.99 | 162.99 | 158.00 | 158.21 | 111.97 | 1,252,809 |
| 2025-06-05 | 156.62 | 164.50 | 155.18 | 163.16 | 115.48 | 1,897,121 |
| 2025-06-04 | 154.36 | 157.20 | 154.00 | 156.60 | 110.83 | 849,970 |
| 2025-06-03 | 150.52 | 159.51 | 150.52 | 154.81 | 109.57 | 1,027,098 |
| 2025-05-30 | 156.31 | 156.65 | 152.27 | 153.46 | 108.61 | 950,282 |
| 2025-05-29 | 152.20 | 157.77 | 151.42 | 157.50 | 111.47 | 1,481,929 |
| 2025-05-28 | 154.05 | 157.00 | 151.00 | 152.84 | 108.17 | 1,536,652 |
| 2025-05-27 | 160.57 | 160.66 | 154.15 | 154.51 | 109.35 | 1,635,156 |
| 2025-05-26 | 164.95 | 166.50 | 160.20 | 161.07 | 114.00 | 1,533,376 |
| 2025-05-23 | 225.96 | 240.88 | 224.00 | 234.70 | 117.64 | 3,142,403 |
| 2025-05-22 | 228.00 | 231.49 | 224.50 | 230.02 | 115.29 | 1,538,290 |
| 2025-05-21 | 232.00 | 232.22 | 227.23 | 228.23 | 114.39 | 965,774 |
| 2025-05-20 | 231.00 | 235.88 | 230.25 | 230.80 | 115.68 | 1,292,678 |
| 2025-05-19 | 228.00 | 229.88 | 225.04 | 228.73 | 114.64 | 1,041,404 |
| 2025-05-16 | 230.22 | 232.00 | 228.76 | 229.69 | 115.13 | 1,156,968 |
| 2025-05-15 | 237.94 | 239.00 | 231.04 | 231.62 | 116.09 | 1,577,272 |
| 2025-05-14 | 244.29 | 252.22 | 235.05 | 238.49 | 119.54 | 2,661,515 |
| 2025-05-13 | 245.50 | 254.80 | 244.44 | 245.00 | 122.80 | 2,291,894 |
| 2025-05-12 | 237.90 | 243.96 | 235.07 | 241.68 | 121.14 | 2,101,576 |
| 2025-05-09 | 246.45 | 249.00 | 233.14 | 234.79 | 117.68 | 3,002,925 |
| 2025-05-08 | 245.48 | 250.60 | 244.45 | 245.94 | 123.27 | 2,082,451 |
| 2025-05-07 | 252.85 | 255.51 | 242.22 | 245.11 | 122.85 | 2,620,433 |
| 2025-05-06 | 249.96 | 257.68 | 248.48 | 250.50 | 125.56 | 3,154,620 |
| 2025-04-30 | 238.00 | 252.58 | 236.01 | 250.48 | 125.55 | 4,074,001 |
| 2025-04-29 | 227.23 | 237.40 | 224.00 | 236.65 | 118.61 | 3,235,226 |
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.