INTSIG ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 227.50 | 232.88 | 226.32 | 228.90 | 114.73 | 1,733,278 |
| 2025-04-25 | 225.35 | 228.69 | 219.35 | 226.32 | 113.44 | 1,744,045 |
| 2025-04-24 | 228.83 | 231.00 | 219.79 | 221.37 | 110.96 | 2,859,567 |
| 2025-04-23 | 228.48 | 233.00 | 227.65 | 228.86 | 114.71 | 2,389,304 |
| 2025-04-22 | 242.26 | 245.75 | 225.50 | 226.71 | 113.63 | 4,653,310 |
| 2025-04-21 | 230.01 | 254.00 | 228.00 | 244.80 | 122.70 | 4,162,046 |
| 2025-04-18 | 239.20 | 239.96 | 229.33 | 232.70 | 116.63 | 2,675,535 |
| 2025-04-17 | 223.30 | 238.79 | 222.65 | 238.76 | 119.67 | 3,872,536 |
| 2025-04-16 | 228.10 | 240.82 | 222.61 | 224.96 | 112.76 | 5,032,339 |
| 2025-04-15 | 208.00 | 225.32 | 206.82 | 224.50 | 112.52 | 4,632,820 |
| 2025-04-14 | 204.00 | 208.85 | 203.29 | 204.77 | 102.64 | 1,256,940 |
| 2025-04-11 | 196.23 | 205.68 | 196.23 | 202.02 | 101.26 | 1,989,695 |
| 2025-04-10 | 200.00 | 206.68 | 196.58 | 197.42 | 98.952 | 2,128,854 |
| 2025-04-09 | 183.70 | 202.60 | 179.02 | 198.89 | 99.688 | 2,590,743 |
| 2025-04-08 | 187.50 | 196.00 | 184.00 | 188.58 | 94.521 | 2,168,677 |
| 2025-04-07 | 202.94 | 206.62 | 179.20 | 185.01 | 92.731 | 2,954,059 |
| 2025-04-03 | 209.49 | 221.00 | 209.02 | 216.51 | 108.52 | 2,267,247 |
| 2025-04-02 | 212.15 | 215.00 | 209.52 | 211.56 | 106.04 | 1,429,498 |
| 2025-04-01 | 214.87 | 216.59 | 212.23 | 213.99 | 107.26 | 1,008,276 |
| 2025-03-31 | 209.51 | 215.20 | 207.10 | 214.40 | 107.46 | 1,705,348 |
| 2025-03-28 | 215.01 | 218.70 | 212.00 | 212.16 | 106.34 | 1,810,787 |
| 2025-03-27 | 213.00 | 220.63 | 210.51 | 216.14 | 108.33 | 2,013,674 |
| 2025-03-26 | 223.01 | 223.60 | 212.60 | 213.99 | 107.26 | 3,642,656 |
| 2025-03-25 | 224.50 | 230.88 | 223.93 | 226.81 | 113.68 | 1,424,984 |
| 2025-03-24 | 220.23 | 229.00 | 219.18 | 224.15 | 112.35 | 1,203,377 |
| 2025-03-21 | 239.11 | 240.00 | 221.30 | 223.00 | 111.77 | 2,922,252 |
| 2025-03-20 | 246.00 | 248.59 | 240.90 | 241.00 | 120.79 | 1,142,646 |
| 2025-03-19 | 249.09 | 251.00 | 247.10 | 247.50 | 124.05 | 719,700 |
| 2025-03-18 | 253.85 | 257.01 | 249.00 | 250.72 | 125.67 | 1,213,743 |
| 2025-03-17 | 254.01 | 259.42 | 251.00 | 253.45 | 127.04 | 1,415,374 |
| 2025-03-14 | 248.80 | 256.80 | 246.99 | 254.30 | 127.46 | 1,390,833 |
| 2025-03-13 | 254.40 | 254.98 | 245.00 | 248.88 | 124.74 | 1,283,798 |
| 2025-03-12 | 259.90 | 261.00 | 253.88 | 253.99 | 127.31 | 1,299,487 |
| 2025-03-11 | 251.00 | 258.86 | 251.00 | 256.93 | 128.78 | 1,015,446 |
| 2025-03-10 | 267.00 | 269.00 | 256.00 | 259.95 | 130.29 | 1,818,909 |
| 2025-03-07 | 272.30 | 278.50 | 263.23 | 267.91 | 134.28 | 2,528,958 |
| 2025-03-06 | 269.96 | 285.00 | 269.96 | 278.00 | 139.34 | 4,237,621 |
| 2025-03-05 | 257.75 | 269.80 | 256.38 | 260.21 | 130.42 | 1,774,866 |
| 2025-03-04 | 251.23 | 264.99 | 251.23 | 260.23 | 130.43 | 2,412,301 |
| 2025-03-03 | 242.00 | 262.80 | 240.50 | 255.45 | 128.04 | 3,005,348 |
| 2025-02-28 | 250.21 | 258.00 | 241.43 | 241.80 | 121.20 | 2,378,069 |
| 2025-02-27 | 260.84 | 266.00 | 250.41 | 254.00 | 127.31 | 2,566,574 |
| 2025-02-26 | 260.54 | 261.97 | 255.00 | 257.25 | 128.94 | 2,117,903 |
| 2025-02-25 | 259.70 | 267.90 | 253.23 | 260.90 | 130.77 | 2,116,929 |
| 2025-02-24 | 262.70 | 269.99 | 256.59 | 265.50 | 133.07 | 2,543,768 |
| 2025-02-21 | 256.31 | 271.47 | 255.00 | 265.80 | 133.23 | 4,290,363 |
| 2025-02-20 | 267.82 | 274.99 | 254.24 | 255.60 | 128.11 | 3,961,987 |
| 2025-02-19 | 265.09 | 278.58 | 265.00 | 271.87 | 136.27 | 2,570,955 |
| 2025-02-18 | 290.97 | 292.00 | 262.60 | 266.12 | 133.39 | 4,265,156 |
| 2025-02-17 | 291.99 | 318.28 | 286.85 | 293.97 | 147.34 | 4,810,857 |
| 2025-02-14 | 259.22 | 298.79 | 259.00 | 292.94 | 146.83 | 5,254,213 |
| 2025-02-13 | 266.13 | 278.44 | 260.80 | 261.22 | 130.93 | 2,780,840 |
| 2025-02-12 | 252.80 | 274.99 | 247.50 | 268.81 | 134.73 | 4,644,661 |
| 2025-02-11 | 251.10 | 258.00 | 245.08 | 252.86 | 126.74 | 3,081,321 |
| 2025-02-10 | 257.00 | 262.88 | 249.00 | 251.06 | 125.84 | 3,809,369 |
| 2025-02-07 | 267.00 | 273.58 | 255.88 | 258.30 | 129.47 | 4,124,490 |
| 2025-02-06 | 252.18 | 272.72 | 251.00 | 272.05 | 136.36 | 3,245,387 |
| 2025-02-05 | 271.45 | 300.00 | 253.24 | 259.89 | 130.26 | 5,717,608 |
| 2025-01-27 | 243.01 | 265.00 | 243.00 | 251.00 | 125.81 | 3,653,000 |
| 2025-01-24 | 229.50 | 256.00 | 227.60 | 250.72 | 125.67 | 3,987,043 |
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.