INTSIG ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 217.00 | 228.00 | 213.51 | 216.20 | 108.36 | 3,692,867 |
| 2024-10-29 | 218.00 | 239.23 | 215.22 | 222.01 | 111.28 | 5,129,821 |
| 2024-10-28 | 210.12 | 224.48 | 200.00 | 221.00 | 110.77 | 5,490,585 |
| 2024-10-25 | 209.00 | 228.81 | 206.93 | 216.96 | 108.75 | 6,503,962 |
| 2024-10-24 | 189.20 | 218.23 | 188.94 | 212.52 | 106.52 | 8,888,762 |
| 2024-10-23 | 193.00 | 193.79 | 185.00 | 188.88 | 94.671 | 4,040,400 |
| 2024-10-22 | 198.90 | 198.90 | 189.04 | 193.28 | 96.876 | 4,726,298 |
| 2024-10-21 | 203.00 | 207.99 | 196.00 | 199.00 | 99.743 | 6,841,603 |
| 2024-10-18 | 182.16 | 216.01 | 182.16 | 205.75 | 103.13 | 7,215,087 |
| 2024-10-17 | 191.19 | 201.00 | 189.01 | 189.04 | 94.751 | 4,922,498 |
| 2024-10-16 | 196.82 | 197.50 | 186.03 | 190.99 | 95.729 | 6,376,879 |
| 2024-10-15 | 210.00 | 218.00 | 197.00 | 203.17 | 101.83 | 8,389,913 |
| 2024-10-14 | 220.00 | 232.66 | 216.88 | 223.13 | 111.84 | 7,555,221 |
| 2024-10-11 | 198.00 | 224.00 | 185.00 | 217.01 | 108.77 | 9,571,309 |
| 2024-10-10 | 199.00 | 208.38 | 181.06 | 193.88 | 97.177 | 12,131,423 |
| 2024-10-09 | 280.00 | 280.00 | 174.55 | 175.11 | 87.769 | 15,500,644 |
| 2024-10-08 | 390.00 | 507.00 | 270.00 | 350.00 | 175.43 | 21,590,332 |
| 2024-09-30 | 145.83 | 300.01 | 135.88 | 245.01 | 122.80 | 23,397,388 |
| 2024-09-27 | 116.00 | 135.00 | 107.10 | 125.01 | 62.658 | 13,889,992 |
| 2024-09-26 | 100.00 | 116.30 | 88.930 | 113.62 | 56.949 | 28,274,907 |
← NewerPage 9 of 9 · 500 trading days
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.