INTSIG ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 216.63 | 237.00 | 216.63 | 228.80 | 114.68 | 3,670,294 |
| 2025-01-22 | 212.00 | 218.90 | 207.22 | 217.20 | 108.87 | 2,249,184 |
| 2025-01-21 | 204.34 | 216.00 | 201.06 | 213.97 | 107.25 | 2,788,836 |
| 2025-01-20 | 202.00 | 204.88 | 198.68 | 202.90 | 101.70 | 1,376,788 |
| 2025-01-17 | 197.80 | 203.50 | 194.07 | 199.53 | 100.01 | 1,646,470 |
| 2025-01-16 | 202.00 | 205.08 | 197.69 | 199.62 | 100.05 | 1,530,491 |
| 2025-01-15 | 204.49 | 207.36 | 200.04 | 200.04 | 100.26 | 1,531,238 |
| 2025-01-14 | 194.01 | 206.88 | 194.01 | 205.20 | 102.85 | 2,648,146 |
| 2025-01-13 | 181.00 | 199.50 | 180.01 | 194.60 | 97.538 | 2,373,011 |
| 2025-01-10 | 188.99 | 191.87 | 184.46 | 184.46 | 92.456 | 1,302,425 |
| 2025-01-09 | 181.33 | 194.83 | 180.51 | 188.38 | 94.420 | 2,307,394 |
| 2025-01-08 | 185.00 | 185.68 | 174.02 | 181.79 | 91.117 | 1,750,542 |
| 2025-01-07 | 181.98 | 186.68 | 181.97 | 185.60 | 93.027 | 1,264,090 |
| 2025-01-06 | 186.69 | 186.69 | 178.00 | 182.88 | 91.664 | 2,029,954 |
| 2025-01-03 | 194.00 | 194.60 | 186.55 | 186.69 | 93.573 | 1,761,932 |
| 2025-01-02 | 202.43 | 202.43 | 191.20 | 193.00 | 96.736 | 1,621,872 |
| 2024-12-31 | 209.00 | 211.00 | 201.09 | 202.44 | 101.47 | 1,250,587 |
| 2024-12-30 | 209.17 | 214.98 | 207.11 | 208.47 | 104.49 | 1,534,144 |
| 2024-12-27 | 212.70 | 215.88 | 209.13 | 209.17 | 104.84 | 1,944,490 |
| 2024-12-26 | 196.56 | 215.98 | 196.00 | 214.05 | 107.29 | 3,757,278 |
| 2024-12-25 | 203.60 | 204.22 | 194.30 | 196.56 | 98.520 | 2,303,613 |
| 2024-12-24 | 199.50 | 204.96 | 199.35 | 203.54 | 102.02 | 1,776,089 |
| 2024-12-23 | 216.38 | 216.38 | 199.50 | 199.50 | 99.994 | 2,945,021 |
| 2024-12-20 | 214.00 | 219.80 | 213.10 | 216.69 | 108.61 | 1,941,505 |
| 2024-12-19 | 210.00 | 215.69 | 209.51 | 214.50 | 107.51 | 1,200,874 |
| 2024-12-18 | 214.50 | 216.80 | 210.00 | 213.49 | 107.01 | 1,430,002 |
| 2024-12-17 | 214.27 | 218.80 | 212.50 | 215.81 | 108.17 | 1,422,336 |
| 2024-12-16 | 225.82 | 225.82 | 213.11 | 215.03 | 107.78 | 2,404,959 |
| 2024-12-13 | 232.60 | 237.43 | 227.00 | 227.10 | 113.83 | 2,056,206 |
| 2024-12-12 | 237.21 | 243.00 | 233.33 | 236.51 | 118.54 | 2,521,061 |
| 2024-12-11 | 243.00 | 243.68 | 237.39 | 238.00 | 119.29 | 3,210,791 |
| 2024-12-10 | 234.32 | 258.05 | 230.00 | 246.80 | 123.70 | 5,604,408 |
| 2024-12-09 | 239.00 | 242.00 | 224.50 | 226.13 | 113.34 | 2,766,157 |
| 2024-12-06 | 240.00 | 243.87 | 230.50 | 234.40 | 117.49 | 2,667,462 |
| 2024-12-05 | 223.50 | 237.00 | 221.13 | 237.00 | 118.79 | 3,494,068 |
| 2024-12-04 | 223.90 | 227.76 | 215.80 | 224.45 | 112.50 | 2,570,149 |
| 2024-12-03 | 231.66 | 231.66 | 222.22 | 222.90 | 111.72 | 2,576,684 |
| 2024-12-02 | 228.50 | 232.60 | 226.00 | 231.11 | 115.84 | 2,236,630 |
| 2024-11-29 | 232.00 | 241.98 | 225.01 | 228.03 | 114.29 | 3,214,470 |
| 2024-11-28 | 231.50 | 235.85 | 227.00 | 232.99 | 116.78 | 2,106,118 |
| 2024-11-27 | 225.37 | 232.50 | 221.61 | 231.00 | 115.78 | 1,841,853 |
| 2024-11-26 | 227.65 | 237.99 | 226.15 | 228.57 | 114.56 | 1,880,894 |
| 2024-11-25 | 231.00 | 234.00 | 222.66 | 229.22 | 114.89 | 2,405,533 |
| 2024-11-22 | 251.00 | 254.86 | 233.99 | 234.00 | 117.29 | 2,997,288 |
| 2024-11-21 | 243.00 | 253.98 | 241.38 | 251.88 | 126.25 | 3,217,706 |
| 2024-11-20 | 243.08 | 252.00 | 238.80 | 245.00 | 122.80 | 2,803,054 |
| 2024-11-19 | 235.00 | 245.36 | 233.08 | 245.36 | 122.98 | 2,208,014 |
| 2024-11-18 | 252.07 | 253.75 | 232.13 | 235.30 | 117.94 | 3,654,392 |
| 2024-11-15 | 260.00 | 276.44 | 252.00 | 253.99 | 127.31 | 3,945,199 |
| 2024-11-14 | 263.83 | 280.00 | 260.00 | 267.87 | 134.26 | 3,590,147 |
| 2024-11-13 | 257.19 | 266.98 | 251.18 | 265.58 | 133.11 | 4,080,351 |
| 2024-11-12 | 276.59 | 288.77 | 255.00 | 261.00 | 130.82 | 4,942,916 |
| 2024-11-11 | 263.00 | 285.83 | 262.00 | 274.22 | 137.45 | 4,782,098 |
| 2024-11-08 | 271.99 | 288.88 | 262.00 | 268.00 | 134.33 | 5,460,075 |
| 2024-11-07 | 227.00 | 269.98 | 225.20 | 267.00 | 133.83 | 5,885,654 |
| 2024-11-06 | 213.00 | 236.62 | 211.15 | 232.18 | 116.37 | 5,326,629 |
| 2024-11-05 | 200.81 | 213.11 | 199.99 | 213.11 | 106.82 | 3,388,628 |
| 2024-11-04 | 205.25 | 205.25 | 198.51 | 202.30 | 101.40 | 1,976,146 |
| 2024-11-01 | 213.00 | 213.12 | 200.60 | 202.50 | 101.50 | 3,313,936 |
| 2024-10-31 | 213.18 | 217.88 | 211.49 | 215.00 | 107.76 | 3,507,024 |
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.