Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.680	1.700	1.670	1.700	1.332	1,921,300
2022-05-31	1.670	1.690	1.650	1.690	1.324	4,268,000
2022-05-30	1.650	1.670	1.650	1.660	1.301	2,359,470
2022-05-27	1.640	1.660	1.630	1.650	1.293	2,564,000
2022-05-26	1.650	1.650	1.610	1.630	1.277	3,426,825
2022-05-25	1.630	1.670	1.630	1.670	1.308	1,442,000
2022-05-24	1.660	1.660	1.630	1.640	1.285	1,686,766
2022-05-23	1.680	1.680	1.630	1.660	1.301	8,072,408
2022-05-20	1.680	1.690	1.660	1.680	1.316	942,000
2022-05-19	1.650	1.680	1.640	1.660	1.301	1,490,000
2022-05-18	1.690	1.690	1.660	1.670	1.308	1,652,000
2022-05-17	1.660	1.690	1.650	1.690	1.324	3,148,000
2022-05-16	1.610	1.750	1.610	1.670	1.308	9,791,900
2022-05-13	1.580	1.600	1.570	1.600	1.254	2,007,408
2022-05-12	1.580	1.590	1.560	1.560	1.222	2,730,000
2022-05-11	1.590	1.610	1.580	1.590	1.246	1,758,000
2022-05-10	1.600	1.630	1.560	1.590	1.246	4,212,059
2022-05-06	1.650	1.660	1.620	1.620	1.269	4,126,000
2022-05-05	1.690	1.700	1.660	1.670	1.308	1,976,619
2022-05-04	1.700	1.700	1.660	1.670	1.308	978,000
2022-05-03	1.670	1.710	1.660	1.700	1.332	3,196,000
2022-04-29	1.640	1.700	1.620	1.700	1.332	4,728,000
2022-04-28	1.610	1.660	1.610	1.660	1.301	3,310,000
2022-04-27	1.600	1.640	1.600	1.620	1.269	3,452,000
2022-04-26	1.640	1.660	1.610	1.620	1.269	4,760,457
2022-04-25	1.660	1.670	1.620	1.640	1.285	5,650,000
2022-04-22	1.660	1.680	1.650	1.670	1.308	1,807,100
2022-04-21	1.690	1.690	1.650	1.660	1.301	4,777,105
2022-04-20	1.750	1.750	1.680	1.680	1.316	8,162,409
2022-04-19	1.730	1.760	1.700	1.750	1.371	6,240,000
2022-04-14	1.740	1.750	1.720	1.750	1.371	2,873,861
2022-04-13	1.670	1.730	1.670	1.730	1.355	5,278,000
2022-04-12	1.710	1.720	1.670	1.670	1.308	11,596,000
2022-04-11	1.790	1.800	1.680	1.690	1.324	24,286,850
2022-04-08	1.740	1.820	1.720	1.820	1.426	5,982,053
2022-04-07	1.800	1.830	1.740	1.740	1.363	6,835,000
2022-04-06	1.800	1.850	1.790	1.830	1.434	11,524,530
2022-04-04	1.720	1.840	1.690	1.820	1.426	10,605,030
2022-04-01	1.760	1.760	1.690	1.720	1.348	7,307,280
2022-03-31	1.720	1.780	1.720	1.750	1.371	7,309,939
2022-03-30	1.700	1.780	1.690	1.770	1.387	7,736,073
2022-03-29	1.680	1.700	1.650	1.670	1.308	4,473,500
2022-03-28	1.740	1.740	1.670	1.690	1.324	3,458,007
2022-03-25	1.760	1.760	1.720	1.730	1.355	3,420,000
2022-03-24	1.740	1.770	1.730	1.750	1.371	4,499,281
2022-03-23	1.750	1.760	1.720	1.730	1.355	4,577,660
2022-03-22	1.690	1.750	1.680	1.750	1.371	5,900,040
2022-03-21	1.800	1.800	1.670	1.690	1.324	8,362,054
2022-03-18	1.780	1.820	1.750	1.760	1.379	25,058,131
2022-03-17	1.680	1.790	1.670	1.790	1.402	10,368,000
2022-03-16	1.560	1.650	1.540	1.640	1.285	6,834,095
2022-03-15	1.600	1.610	1.510	1.520	1.191	12,814,170
2022-03-14	1.640	1.660	1.600	1.610	1.261	10,646,000
2022-03-11	1.680	1.680	1.620	1.660	1.301	4,998,000
2022-03-10	1.690	1.690	1.660	1.680	1.316	3,817,744
2022-03-09	1.690	1.690	1.620	1.640	1.285	8,629,033
2022-03-08	1.670	1.690	1.650	1.680	1.316	5,154,845
2022-03-07	1.720	1.720	1.660	1.670	1.308	6,744,461
2022-03-04	1.700	1.750	1.700	1.720	1.348	5,422,160
2022-03-03	1.720	1.750	1.720	1.730	1.355	1,586,000

← NewerPage 19 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-04	0.0700 HKD
2023-09-12	0.0200 HKD
2023-06-02	0.1200 HKD
2022-09-08	0.0300 HKD
2022-06-06	0.0800 HKD
2021-09-09	0.0700 HKD
2021-06-08	0.1100 HKD
2020-09-09	0.0700 HKD
2020-06-03	0.1100 HKD
2019-09-09	0.0700 HKD
2019-06-03	0.1100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.