Shenzhou International Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 63.300 | 63.700 | 61.750 | 62.050 | 55.209 | 5,993,640 |
| 2024-08-08 | 61.500 | 63.500 | 60.300 | 62.050 | 55.209 | 4,154,809 |
| 2024-08-07 | 61.900 | 63.600 | 61.550 | 62.850 | 55.921 | 6,121,326 |
| 2024-08-06 | 61.250 | 62.350 | 60.800 | 61.600 | 54.809 | 4,049,100 |
| 2024-08-05 | 63.700 | 64.200 | 59.850 | 61.250 | 54.497 | 5,311,456 |
| 2024-08-02 | 65.650 | 65.650 | 63.750 | 63.950 | 56.899 | 2,636,105 |
| 2024-08-01 | 65.750 | 67.000 | 65.050 | 66.450 | 59.124 | 2,876,698 |
| 2024-07-31 | 63.300 | 66.650 | 63.050 | 66.350 | 59.035 | 8,997,810 |
| 2024-07-30 | 64.250 | 65.000 | 62.850 | 63.200 | 56.232 | 9,565,028 |
| 2024-07-29 | 65.500 | 65.850 | 64.150 | 64.250 | 57.166 | 6,101,325 |
| 2024-07-26 | 66.400 | 66.850 | 64.500 | 65.550 | 58.323 | 7,318,142 |
| 2024-07-25 | 67.700 | 67.700 | 66.200 | 66.600 | 59.257 | 4,950,303 |
| 2024-07-24 | 68.300 | 69.200 | 67.100 | 67.700 | 60.236 | 4,784,507 |
| 2024-07-23 | 71.000 | 71.000 | 68.500 | 69.050 | 61.437 | 5,674,254 |
| 2024-07-22 | 70.850 | 70.950 | 69.950 | 70.500 | 62.727 | 4,392,199 |
| 2024-07-19 | 70.500 | 71.250 | 70.200 | 70.650 | 62.861 | 2,703,194 |
| 2024-07-18 | 72.150 | 72.950 | 70.850 | 72.150 | 64.195 | 3,865,900 |
| 2024-07-17 | 71.000 | 73.600 | 70.950 | 73.100 | 65.041 | 4,759,340 |
| 2024-07-16 | 71.550 | 71.550 | 69.800 | 70.500 | 62.727 | 6,685,041 |
| 2024-07-15 | 74.000 | 74.000 | 72.000 | 72.450 | 64.462 | 2,825,808 |
| 2024-07-12 | 74.000 | 75.600 | 73.750 | 75.150 | 66.865 | 3,270,057 |
| 2024-07-11 | 71.900 | 73.150 | 70.800 | 72.600 | 64.596 | 2,749,783 |
| 2024-07-10 | 71.900 | 73.400 | 71.500 | 71.900 | 63.973 | 4,200,482 |
| 2024-07-09 | 72.000 | 72.000 | 69.200 | 71.250 | 63.395 | 5,058,476 |
| 2024-07-08 | 73.200 | 73.200 | 71.350 | 72.200 | 64.240 | 4,448,169 |
| 2024-07-05 | 74.000 | 75.250 | 72.700 | 73.200 | 65.130 | 2,968,054 |
| 2024-07-04 | 76.650 | 77.100 | 73.350 | 74.050 | 65.886 | 5,844,700 |
| 2024-07-03 | 74.000 | 77.350 | 74.000 | 76.450 | 68.021 | 3,697,982 |
| 2024-07-02 | 75.300 | 75.300 | 72.900 | 73.900 | 65.752 | 5,532,475 |
| 2024-06-28 | 72.700 | 76.550 | 72.350 | 76.450 | 68.021 | 7,334,465 |
| 2024-06-27 | 76.750 | 78.550 | 75.900 | 76.500 | 68.066 | 4,100,281 |
| 2024-06-26 | 79.000 | 80.250 | 77.900 | 78.550 | 69.890 | 2,447,306 |
| 2024-06-25 | 78.600 | 81.200 | 78.600 | 80.550 | 71.669 | 3,085,840 |
| 2024-06-24 | 78.350 | 80.000 | 77.100 | 80.000 | 71.180 | 3,290,496 |
| 2024-06-21 | 81.050 | 81.650 | 78.350 | 79.200 | 70.468 | 4,112,970 |
| 2024-06-20 | 82.250 | 82.950 | 79.600 | 81.050 | 72.114 | 3,384,005 |
| 2024-06-19 | 83.000 | 83.800 | 82.600 | 83.450 | 74.250 | 2,203,618 |
| 2024-06-18 | 84.400 | 85.150 | 82.800 | 83.000 | 73.849 | 1,961,872 |
| 2024-06-17 | 83.950 | 85.800 | 82.050 | 84.400 | 75.095 | 2,326,729 |
| 2024-06-14 | 83.300 | 84.300 | 82.050 | 83.950 | 74.694 | 4,467,850 |
| 2024-06-13 | 84.350 | 85.950 | 84.000 | 85.600 | 76.162 | 5,200,309 |
| 2024-06-12 | 83.000 | 84.200 | 81.800 | 83.000 | 73.849 | 4,739,728 |
| 2024-06-11 | 82.850 | 83.700 | 81.950 | 83.000 | 73.849 | 4,752,938 |
| 2024-06-07 | 82.750 | 83.900 | 81.350 | 83.300 | 74.116 | 3,281,951 |
| 2024-06-06 | 82.200 | 83.550 | 81.300 | 81.900 | 72.870 | 3,395,068 |
| 2024-06-05 | 84.250 | 85.100 | 81.450 | 81.800 | 72.781 | 3,288,245 |
| 2024-06-04 | 78.050 | 84.700 | 78.050 | 84.500 | 74.223 | 5,277,806 |
| 2024-06-03 | 78.200 | 80.250 | 77.900 | 78.550 | 68.996 | 2,934,630 |
| 2024-05-31 | 80.000 | 81.100 | 78.050 | 78.200 | 68.689 | 9,485,785 |
| 2024-05-30 | 76.250 | 78.200 | 76.250 | 77.400 | 67.986 | 5,010,659 |
| 2024-05-29 | 76.800 | 77.300 | 75.500 | 76.650 | 67.328 | 3,909,180 |
| 2024-05-28 | 78.600 | 79.900 | 77.000 | 77.450 | 68.030 | 2,042,800 |
| 2024-05-27 | 76.150 | 78.700 | 76.050 | 78.500 | 68.953 | 4,359,670 |
| 2024-05-24 | 77.800 | 79.700 | 75.550 | 76.550 | 67.240 | 7,646,043 |
| 2024-05-23 | 79.550 | 79.900 | 78.050 | 78.700 | 69.128 | 4,227,883 |
| 2024-05-22 | 81.800 | 82.250 | 79.900 | 80.150 | 70.402 | 2,571,417 |
| 2024-05-21 | 81.400 | 81.650 | 80.100 | 80.750 | 70.929 | 2,730,828 |
| 2024-05-20 | 81.150 | 81.900 | 79.950 | 81.850 | 71.895 | 3,972,444 |
| 2024-05-17 | 82.950 | 83.600 | 80.700 | 81.150 | 71.280 | 6,625,999 |
| 2024-05-16 | 83.550 | 85.000 | 81.300 | 82.950 | 72.861 | 5,094,886 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.8800 HKD |
| 2026-06-03 | 1.2000 HKD |
| 2025-09-09 | 1.3800 HKD |
| 2025-06-04 | 1.2800 HKD |
| 2024-09-09 | 1.2500 HKD |
| 2024-06-05 | 1.0800 HKD |
| 2023-09-11 | 0.9500 HKD |
| 2023-06-07 | 0.8500 HKD |
| 2022-09-07 | 1.0600 HKD |
| 2022-06-06 | 0.5700 HKD |
| 2021-09-08 | 1.0600 HKD |
| 2021-06-04 | 1.1000 HKD |
| 2020-09-07 | 0.9000 HKD |
| 2020-06-03 | 1.0000 HKD |
| 2019-09-06 | 0.9000 HKD |
| 2019-06-03 | 0.9000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.