Shenzhen International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 6.960 | 7.030 | 6.920 | 6.960 | 5.486 | 769,972 |
| 2022-08-25 | 6.850 | 6.960 | 6.850 | 6.940 | 5.471 | 574,600 |
| 2022-08-24 | 6.890 | 6.940 | 6.840 | 6.860 | 5.408 | 971,378 |
| 2022-08-23 | 6.950 | 6.980 | 6.890 | 6.910 | 5.447 | 1,429,072 |
| 2022-08-22 | 6.950 | 7.070 | 6.910 | 6.990 | 5.510 | 1,083,165 |
| 2022-08-19 | 6.900 | 6.970 | 6.830 | 6.950 | 5.479 | 1,348,703 |
| 2022-08-18 | 7.000 | 7.010 | 6.820 | 6.850 | 5.400 | 2,245,781 |
| 2022-08-17 | 6.910 | 7.030 | 6.910 | 7.000 | 5.518 | 938,000 |
| 2022-08-16 | 6.930 | 7.000 | 6.860 | 6.940 | 5.471 | 1,190,205 |
| 2022-08-15 | 7.030 | 7.060 | 6.890 | 6.900 | 5.439 | 900,958 |
| 2022-08-12 | 6.850 | 7.040 | 6.830 | 7.030 | 5.542 | 1,360,672 |
| 2022-08-11 | 6.980 | 6.980 | 6.600 | 6.840 | 5.392 | 2,783,351 |
| 2022-08-10 | 6.990 | 6.990 | 6.800 | 6.820 | 5.376 | 1,723,313 |
| 2022-08-09 | 6.950 | 7.020 | 6.880 | 6.950 | 5.479 | 1,484,273 |
| 2022-08-08 | 7.000 | 7.050 | 6.920 | 6.960 | 5.486 | 880,373 |
| 2022-08-05 | 6.970 | 7.050 | 6.880 | 7.030 | 5.542 | 1,201,495 |
| 2022-08-04 | 6.990 | 7.020 | 6.920 | 7.000 | 5.518 | 1,374,677 |
| 2022-08-03 | 6.870 | 7.090 | 6.850 | 6.880 | 5.423 | 2,050,996 |
| 2022-08-02 | 7.030 | 7.040 | 6.820 | 6.870 | 5.415 | 3,645,681 |
| 2022-08-01 | 7.250 | 7.250 | 7.100 | 7.120 | 5.613 | 963,590 |
| 2022-07-29 | 7.340 | 7.370 | 7.210 | 7.230 | 5.699 | 2,048,744 |
| 2022-07-28 | 7.350 | 7.370 | 7.270 | 7.370 | 5.810 | 1,279,174 |
| 2022-07-27 | 7.350 | 7.370 | 7.270 | 7.350 | 5.794 | 1,156,264 |
| 2022-07-26 | 7.250 | 7.390 | 7.250 | 7.370 | 5.810 | 1,807,514 |
| 2022-07-25 | 7.250 | 7.350 | 7.210 | 7.270 | 5.731 | 1,026,765 |
| 2022-07-22 | 7.350 | 7.360 | 7.250 | 7.250 | 5.715 | 1,488,375 |
| 2022-07-21 | 7.300 | 7.390 | 7.270 | 7.310 | 5.762 | 1,063,120 |
| 2022-07-20 | 7.400 | 7.440 | 7.330 | 7.330 | 5.778 | 1,037,664 |
| 2022-07-19 | 7.320 | 7.380 | 7.270 | 7.360 | 5.802 | 2,224,960 |
| 2022-07-18 | 7.200 | 7.370 | 7.190 | 7.360 | 5.802 | 1,032,889 |
| 2022-07-15 | 7.370 | 7.460 | 7.230 | 7.230 | 5.699 | 1,946,442 |
| 2022-07-14 | 7.500 | 7.530 | 7.430 | 7.530 | 5.936 | 1,914,702 |
| 2022-07-13 | 7.400 | 7.520 | 7.400 | 7.480 | 5.896 | 1,686,675 |
| 2022-07-12 | 7.340 | 7.460 | 7.320 | 7.450 | 5.873 | 2,672,137 |
| 2022-07-11 | 7.550 | 7.550 | 7.320 | 7.410 | 5.841 | 1,869,511 |
| 2022-07-08 | 7.600 | 7.600 | 7.470 | 7.570 | 5.967 | 1,256,687 |
| 2022-07-07 | 7.480 | 7.500 | 7.430 | 7.500 | 5.912 | 1,187,501 |
| 2022-07-06 | 7.740 | 7.750 | 7.390 | 7.510 | 5.920 | 3,302,828 |
| 2022-07-05 | 7.700 | 7.820 | 7.660 | 7.720 | 6.086 | 2,604,434 |
| 2022-07-04 | 7.750 | 7.800 | 7.670 | 7.760 | 6.117 | 1,619,979 |
| 2022-06-30 | 7.870 | 7.870 | 7.650 | 7.720 | 6.086 | 3,757,289 |
| 2022-06-29 | 7.880 | 7.910 | 7.680 | 7.730 | 6.093 | 2,792,198 |
| 2022-06-28 | 7.760 | 7.920 | 7.650 | 7.920 | 6.243 | 3,457,087 |
| 2022-06-27 | 7.990 | 7.990 | 7.650 | 7.700 | 6.070 | 4,815,170 |
| 2022-06-24 | 7.980 | 8.090 | 7.920 | 7.970 | 6.283 | 2,595,851 |
| 2022-06-23 | 7.800 | 7.990 | 7.780 | 7.980 | 6.290 | 3,028,473 |
| 2022-06-22 | 7.770 | 7.880 | 7.760 | 7.810 | 6.156 | 3,226,170 |
| 2022-06-21 | 7.660 | 7.780 | 7.660 | 7.770 | 6.125 | 1,822,559 |
| 2022-06-20 | 7.660 | 7.690 | 7.580 | 7.610 | 5.999 | 1,612,046 |
| 2022-06-17 | 7.520 | 7.720 | 7.520 | 7.660 | 6.038 | 14,030,780 |
| 2022-06-16 | 7.570 | 7.660 | 7.500 | 7.540 | 5.944 | 5,284,585 |
| 2022-06-15 | 7.460 | 7.640 | 7.410 | 7.470 | 5.888 | 2,966,191 |
| 2022-06-14 | 7.370 | 7.500 | 7.320 | 7.460 | 5.881 | 2,891,485 |
| 2022-06-13 | 7.450 | 7.530 | 7.310 | 7.380 | 5.818 | 3,793,307 |
| 2022-06-10 | 7.420 | 7.530 | 7.420 | 7.530 | 5.936 | 2,036,745 |
| 2022-06-09 | 7.630 | 7.630 | 7.450 | 7.470 | 5.888 | 3,387,103 |
| 2022-06-08 | 7.650 | 7.690 | 7.520 | 7.580 | 5.975 | 2,744,535 |
| 2022-06-07 | 7.500 | 7.660 | 7.500 | 7.630 | 6.015 | 3,952,162 |
| 2022-06-06 | 7.600 | 7.620 | 7.450 | 7.520 | 5.928 | 3,325,194 |
| 2022-06-02 | 7.630 | 7.650 | 7.550 | 7.590 | 5.983 | 2,121,786 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.4600 HKD |
| 2025-05-13 | 0.5980 HKD |
| 2024-05-17 | 0.4000 HKD |
| 2023-05-18 | 0.2570 HKD |
| 2022-05-17 | 0.1250 HKD |
| 2021-05-21 | 0.9600 HKD |
| 2020-05-19 | 0.5300 HKD |
| 2019-05-21 | 0.7000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.