Shenzhou International Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 86.800 | 86.900 | 84.550 | 84.650 | 74.355 | 2,912,313 |
| 2024-05-13 | 84.650 | 86.350 | 83.300 | 86.000 | 75.540 | 3,804,917 |
| 2024-05-10 | 85.300 | 86.700 | 84.750 | 86.200 | 75.716 | 4,931,681 |
| 2024-05-09 | 84.000 | 86.200 | 83.950 | 85.200 | 74.838 | 6,187,654 |
| 2024-05-08 | 84.400 | 84.400 | 82.250 | 83.150 | 73.037 | 3,273,863 |
| 2024-05-07 | 83.500 | 84.450 | 82.850 | 83.350 | 73.213 | 6,425,044 |
| 2024-05-06 | 83.000 | 83.650 | 81.500 | 83.300 | 73.169 | 4,933,203 |
| 2024-05-03 | 82.650 | 83.600 | 82.050 | 83.000 | 72.905 | 7,231,003 |
| 2024-05-02 | 78.200 | 80.650 | 76.650 | 80.250 | 70.490 | 5,441,281 |
| 2024-04-30 | 77.400 | 79.650 | 77.000 | 78.200 | 68.689 | 3,250,446 |
| 2024-04-29 | 75.100 | 77.200 | 75.100 | 76.200 | 66.932 | 4,855,240 |
| 2024-04-26 | 76.350 | 78.700 | 76.350 | 77.350 | 67.942 | 5,825,883 |
| 2024-04-25 | 76.600 | 76.900 | 75.400 | 75.900 | 66.669 | 4,179,130 |
| 2024-04-24 | 75.500 | 77.100 | 74.000 | 76.700 | 67.371 | 6,267,790 |
| 2024-04-23 | 73.250 | 74.400 | 71.650 | 73.800 | 64.824 | 6,815,501 |
| 2024-04-22 | 73.900 | 75.200 | 72.500 | 73.250 | 64.341 | 2,446,857 |
| 2024-04-19 | 71.000 | 73.900 | 71.000 | 73.250 | 64.341 | 5,839,611 |
| 2024-04-18 | 69.800 | 74.200 | 69.200 | 73.350 | 64.429 | 5,549,120 |
| 2024-04-17 | 68.500 | 70.900 | 68.500 | 69.800 | 61.311 | 2,409,506 |
| 2024-04-16 | 67.500 | 70.300 | 67.500 | 69.050 | 60.652 | 3,862,952 |
| 2024-04-15 | 70.000 | 71.750 | 69.100 | 70.850 | 62.233 | 3,913,656 |
| 2024-04-12 | 72.450 | 72.600 | 70.600 | 71.450 | 62.760 | 3,908,551 |
| 2024-04-11 | 71.800 | 74.200 | 71.750 | 73.200 | 64.297 | 3,585,486 |
| 2024-04-10 | 72.000 | 75.250 | 71.400 | 75.000 | 65.878 | 4,649,291 |
| 2024-04-09 | 72.400 | 73.500 | 71.500 | 71.650 | 62.936 | 2,823,729 |
| 2024-04-08 | 71.250 | 73.100 | 70.100 | 71.500 | 62.804 | 4,777,024 |
| 2024-04-05 | 73.050 | 74.050 | 71.550 | 72.800 | 63.946 | 2,999,334 |
| 2024-04-03 | 74.200 | 75.150 | 72.650 | 73.050 | 64.165 | 5,138,077 |
| 2024-04-02 | 74.700 | 76.900 | 74.300 | 74.950 | 65.834 | 7,411,643 |
| 2024-03-28 | 73.350 | 75.000 | 72.950 | 74.100 | 65.088 | 8,317,067 |
| 2024-03-27 | 69.850 | 74.000 | 69.000 | 72.700 | 63.858 | 17,602,768 |
| 2024-03-26 | 64.000 | 66.150 | 62.450 | 65.800 | 57.797 | 8,496,580 |
| 2024-03-25 | 63.300 | 65.500 | 63.050 | 64.850 | 56.963 | 5,695,500 |
| 2024-03-22 | 68.000 | 68.000 | 63.300 | 63.700 | 55.953 | 6,364,575 |
| 2024-03-21 | 67.000 | 69.900 | 67.000 | 68.600 | 60.257 | 3,027,176 |
| 2024-03-20 | 67.000 | 68.050 | 65.600 | 67.000 | 58.851 | 2,938,448 |
| 2024-03-19 | 66.800 | 67.850 | 66.300 | 67.000 | 58.851 | 3,733,119 |
| 2024-03-18 | 68.400 | 70.200 | 67.600 | 67.950 | 59.686 | 2,746,839 |
| 2024-03-15 | 69.350 | 69.400 | 66.700 | 67.950 | 59.686 | 5,509,367 |
| 2024-03-14 | 67.650 | 72.750 | 67.650 | 69.500 | 61.047 | 8,913,800 |
| 2024-03-13 | 67.200 | 67.750 | 66.200 | 67.200 | 59.027 | 3,982,296 |
| 2024-03-12 | 64.800 | 67.950 | 63.450 | 67.200 | 59.027 | 4,152,725 |
| 2024-03-11 | 63.500 | 66.200 | 63.500 | 64.250 | 56.436 | 3,272,616 |
| 2024-03-08 | 63.500 | 64.200 | 62.300 | 63.500 | 55.777 | 4,665,410 |
| 2024-03-07 | 64.550 | 64.800 | 62.350 | 62.750 | 55.118 | 3,538,468 |
| 2024-03-06 | 62.750 | 65.150 | 62.500 | 64.550 | 56.699 | 3,468,520 |
| 2024-03-05 | 62.500 | 63.250 | 62.050 | 62.800 | 55.162 | 3,105,218 |
| 2024-03-04 | 64.200 | 65.300 | 62.850 | 63.950 | 56.172 | 2,876,751 |
| 2024-03-01 | 64.000 | 65.000 | 63.200 | 64.100 | 56.304 | 3,689,151 |
| 2024-02-29 | 65.000 | 66.750 | 64.150 | 64.550 | 56.699 | 4,762,562 |
| 2024-02-28 | 67.200 | 68.350 | 65.900 | 66.150 | 58.105 | 3,133,336 |
| 2024-02-27 | 67.800 | 68.300 | 65.350 | 66.350 | 58.280 | 4,636,679 |
| 2024-02-26 | 68.000 | 68.850 | 65.700 | 68.150 | 59.861 | 3,444,527 |
| 2024-02-23 | 67.500 | 69.700 | 67.450 | 68.900 | 60.520 | 2,687,296 |
| 2024-02-22 | 68.900 | 69.800 | 66.800 | 68.650 | 60.301 | 2,282,808 |
| 2024-02-21 | 66.450 | 70.650 | 65.500 | 68.900 | 60.520 | 4,074,938 |
| 2024-02-20 | 69.150 | 70.800 | 65.800 | 66.300 | 58.236 | 3,978,124 |
| 2024-02-19 | 70.500 | 71.450 | 68.650 | 69.200 | 60.784 | 3,155,823 |
| 2024-02-16 | 67.350 | 71.350 | 67.300 | 70.200 | 61.662 | 3,883,739 |
| 2024-02-15 | 66.250 | 67.650 | 65.050 | 67.200 | 59.027 | 2,193,726 |
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.