INTSIG ORD A (SHH) EQSW Exp: historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	92.950	93.580	89.650	89.650	89.650	3,264,867
2026-10-21	90.970	95.200	89.600	93.000	93.000	6,401,240
2026-10-20	83.500	91.340	82.610	91.120	91.120	7,511,598
2026-10-19	79.280	84.460	78.880	84.150	84.150	5,022,869
2026-10-16	82.120	83.700	78.610	79.450	79.450	3,505,712
2026-10-15	81.280	83.670	80.200	80.990	80.990	3,415,884
2026-10-14	84.300	84.310	82.460	82.600	82.600	2,434,445
2026-10-13	82.900	85.340	81.290	84.310	84.310	3,300,817
2026-10-12	83.000	84.860	82.280	84.170	84.170	3,963,829
2026-10-09	79.000	83.880	78.010	83.520	83.520	4,756,243
2026-10-08	83.120	83.220	79.000	79.260	79.260	3,644,148
2026-09-30	85.350	85.350	83.150	83.210	83.210	2,673,855
2026-09-29	82.700	85.780	82.700	84.620	84.620	3,409,339
2026-09-28	87.000	87.350	82.580	83.410	83.410	4,858,084
2026-09-24	90.500	91.910	87.080	87.110	87.110	4,127,220
2026-09-23	93.950	94.350	90.580	90.740	90.740	4,920,724
2026-09-22	86.460	95.250	86.460	93.490	93.490	10,411,853
2026-09-21	87.300	89.220	85.580	85.940	85.940	5,392,121
2026-09-18	90.000	90.000	86.330	87.200	87.200	5,941,892
2026-09-17	89.580	90.930	88.300	88.320	88.320	2,259,152
2026-09-16	88.710	90.680	87.620	89.900	89.900	2,501,999
2026-09-15	89.720	93.200	88.600	89.480	89.480	3,106,102
2026-09-14	87.430	88.450	86.500	88.190	88.190	2,565,288
2026-09-11	89.000	89.330	86.020	86.790	86.790	2,822,445
2026-09-10	89.900	90.400	88.810	89.200	89.200	2,138,320
2026-09-09	92.100	92.940	89.900	90.500	90.500	2,661,992
2026-09-08	95.600	95.600	92.270	92.550	92.550	2,999,997
2026-09-07	95.000	96.280	93.370	94.880	94.880	3,296,356
2026-09-04	96.960	99.000	95.010	95.570	95.570	4,742,634
2026-09-03	96.800	98.000	94.200	95.920	95.920	3,256,371
2026-09-02	97.000	97.000	95.080	96.000	96.000	3,197,968
2026-09-01	99.610	101.03	96.200	98.370	98.370	5,045,755
2026-08-31	94.000	100.68	93.610	99.950	99.950	5,864,973
2026-08-28	98.000	99.350	94.600	96.000	96.000	7,230,923
2026-08-27	92.270	94.780	91.360	94.600	94.600	4,352,690
2026-08-26	92.020	93.500	90.530	92.080	92.080	4,302,947
2026-08-25	88.670	92.800	86.100	92.770	92.770	6,441,485
2026-08-24	93.020	93.300	88.440	89.730	89.730	6,601,849
2026-08-21	96.790	97.200	93.010	93.940	93.940	6,475,269
2026-08-20	107.85	108.00	96.300	96.790	96.790	11,493,144
2026-08-19	116.72	117.98	111.14	111.45	111.45	5,881,064
2026-08-18	120.34	120.49	116.20	118.63	118.63	5,930,343
2026-08-17	121.00	122.00	117.38	120.71	120.71	6,580,665
2026-08-14	118.59	123.80	115.18	121.95	121.95	9,363,082
2026-08-13	120.46	125.49	118.12	118.25	118.25	7,770,630
2026-08-12	124.98	125.98	120.18	120.98	120.98	7,126,855
2026-08-11	123.55	126.78	119.50	122.88	122.88	8,594,402
2026-08-10	120.00	122.88	119.33	121.67	121.67	5,759,156
2026-08-07	119.18	122.46	116.72	121.32	121.32	8,368,256
2026-08-06	120.00	124.88	119.19	121.56	121.56	9,361,337
2026-08-05	118.80	125.50	115.88	122.80	122.80	10,421,100
2026-08-04	115.77	118.18	114.10	116.28	116.28	7,871,769
2026-08-03	113.70	118.28	110.80	114.10	114.10	10,061,442
2026-07-31	100.00	119.55	100.00	114.88	114.88	13,023,057
2026-07-30	96.000	104.50	95.000	101.51	101.51	7,896,653
2026-07-29	96.000	97.310	91.880	96.400	96.400	4,772,523
2026-07-28	92.250	97.970	92.250	94.900	94.900	5,386,752
2026-07-27	90.630	93.180	88.860	93.030	93.030	3,336,772
2026-07-24	92.200	93.450	90.700	91.020	91.020	3,500,699
2026-07-23	95.320	95.810	92.700	93.730	93.730	3,899,992

Page 1 of 3 · 121 trading daysOlder →

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.