Shenzhen International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 8.320 | 8.470 | 8.280 | 8.370 | 6.504 | 5,590,823 |
| 2021-12-01 | 8.540 | 8.570 | 8.310 | 8.310 | 6.457 | 5,984,416 |
| 2021-11-30 | 8.720 | 8.720 | 8.500 | 8.500 | 6.605 | 9,564,131 |
| 2021-11-29 | 8.690 | 8.690 | 8.500 | 8.560 | 6.652 | 2,461,403 |
| 2021-11-26 | 8.840 | 8.840 | 8.640 | 8.670 | 6.737 | 3,332,060 |
| 2021-11-25 | 8.960 | 8.960 | 8.500 | 8.840 | 6.869 | 4,617,899 |
| 2021-11-24 | 8.810 | 9.020 | 8.810 | 8.960 | 6.963 | 6,132,133 |
| 2021-11-23 | 8.800 | 9.080 | 8.800 | 8.980 | 6.978 | 3,526,734 |
| 2021-11-22 | 9.000 | 9.010 | 8.810 | 8.810 | 6.846 | 1,649,791 |
| 2021-11-19 | 8.920 | 9.060 | 8.780 | 9.000 | 6.994 | 4,574,659 |
| 2021-11-18 | 9.130 | 9.160 | 8.940 | 8.980 | 6.978 | 4,597,776 |
| 2021-11-17 | 9.170 | 9.180 | 9.090 | 9.180 | 7.133 | 2,126,690 |
| 2021-11-16 | 9.060 | 9.200 | 9.060 | 9.170 | 7.126 | 3,281,688 |
| 2021-11-15 | 9.280 | 9.280 | 9.020 | 9.130 | 7.095 | 1,120,259 |
| 2021-11-12 | 9.150 | 9.280 | 9.120 | 9.160 | 7.118 | 2,846,022 |
| 2021-11-11 | 8.960 | 9.180 | 8.830 | 9.130 | 7.095 | 2,728,484 |
| 2021-11-10 | 8.950 | 9.010 | 8.750 | 8.960 | 6.963 | 2,547,396 |
| 2021-11-09 | 8.840 | 9.000 | 8.830 | 8.930 | 6.939 | 2,774,518 |
| 2021-11-08 | 8.900 | 8.900 | 8.700 | 8.800 | 6.838 | 1,298,425 |
| 2021-11-05 | 8.900 | 8.900 | 8.670 | 8.720 | 6.776 | 2,435,462 |
| 2021-11-04 | 9.000 | 9.020 | 8.880 | 8.900 | 6.916 | 3,723,979 |
| 2021-11-03 | 8.800 | 9.000 | 8.660 | 8.920 | 6.931 | 4,852,000 |
| 2021-11-02 | 9.200 | 9.200 | 8.830 | 8.850 | 6.877 | 5,835,733 |
| 2021-11-01 | 9.370 | 9.370 | 9.140 | 9.180 | 7.133 | 2,310,294 |
| 2021-10-29 | 9.500 | 9.520 | 9.330 | 9.390 | 7.297 | 3,080,390 |
| 2021-10-28 | 9.640 | 9.640 | 9.400 | 9.410 | 7.312 | 2,299,853 |
| 2021-10-27 | 9.730 | 9.730 | 9.540 | 9.540 | 7.413 | 3,007,840 |
| 2021-10-26 | 9.810 | 9.810 | 9.610 | 9.730 | 7.561 | 2,272,364 |
| 2021-10-25 | 9.990 | 10.000 | 9.770 | 9.810 | 7.623 | 2,766,959 |
| 2021-10-22 | 9.870 | 10.040 | 9.800 | 9.990 | 7.763 | 2,986,506 |
| 2021-10-21 | 9.980 | 9.980 | 9.760 | 9.870 | 7.670 | 8,925,789 |
| 2021-10-20 | 10.040 | 10.060 | 9.900 | 9.940 | 7.724 | 4,563,117 |
| 2021-10-19 | 9.910 | 10.100 | 9.880 | 10.040 | 7.802 | 1,883,219 |
| 2021-10-18 | 9.950 | 9.990 | 9.900 | 9.910 | 7.701 | 2,227,568 |
← NewerPage 21 of 21 · 1,234 trading days
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.