Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	66.250	67.650	65.050	67.200	59.027	2,193,726
2024-02-14	62.800	66.450	62.100	66.250	58.192	2,578,511
2024-02-09	64.000	65.300	62.750	64.250	56.436	2,570,682
2024-02-08	67.650	68.050	64.200	64.500	56.655	5,827,892
2024-02-07	68.900	68.900	66.550	67.650	59.422	4,090,542
2024-02-06	67.000	69.250	66.050	68.900	60.520	8,185,033
2024-02-05	66.850	68.750	66.050	67.250	59.071	3,235,031
2024-02-02	69.000	71.250	67.700	68.200	59.905	3,319,059
2024-02-01	68.800	70.800	65.150	69.000	60.608	4,561,019
2024-01-31	68.450	69.950	67.150	69.750	61.267	4,234,232
2024-01-30	70.500	70.800	67.800	67.950	59.686	5,067,377
2024-01-29	71.800	74.150	71.800	73.250	64.341	2,747,850
2024-01-26	72.500	72.650	70.250	71.250	62.584	2,897,600
2024-01-25	72.200	73.150	71.200	73.000	64.121	3,659,191
2024-01-24	68.750	72.900	68.700	72.200	63.419	2,973,751
2024-01-23	67.500	70.750	67.100	68.750	60.388	4,251,329
2024-01-22	69.850	70.200	66.550	67.700	59.466	2,359,482
2024-01-19	70.800	70.800	68.750	69.500	61.047	3,856,467
2024-01-18	70.700	72.300	69.500	70.800	62.189	2,425,904
2024-01-17	73.500	73.500	69.350	70.250	61.706	4,011,235
2024-01-16	75.950	76.150	73.650	74.550	65.483	2,449,336
2024-01-15	75.750	77.750	75.300	75.950	66.713	1,255,229
2024-01-12	75.650	77.600	74.100	76.350	67.064	2,393,915
2024-01-11	76.750	77.300	75.100	75.650	66.449	1,838,719
2024-01-10	73.500	76.350	73.200	75.700	66.493	2,049,454
2024-01-09	73.950	75.150	73.700	74.000	65.000	1,777,189
2024-01-08	75.750	75.750	73.050	73.800	64.824	2,701,928
2024-01-05	76.550	79.500	75.300	75.850	66.625	3,025,940
2024-01-04	75.700	77.100	74.900	76.550	67.240	3,129,889
2024-01-03	78.000	79.900	76.750	77.050	67.679	2,088,897
2024-01-02	80.650	81.550	77.900	78.750	69.172	1,655,032
2023-12-29	81.500	82.300	79.550	80.400	70.621	1,920,014
2023-12-28	78.100	82.400	78.050	81.350	71.456	2,885,442
2023-12-27	78.700	78.750	75.600	78.100	68.601	4,260,511
2023-12-22	82.100	82.100	77.400	78.000	68.513	8,959,183
2023-12-21	85.000	85.100	83.400	84.500	74.223	3,499,667
2023-12-20	84.600	87.000	84.600	85.750	75.321	5,405,062
2023-12-19	82.650	85.550	82.650	83.850	73.652	2,244,184
2023-12-18	84.500	84.850	82.350	83.500	73.344	4,017,181
2023-12-15	83.800	87.050	83.350	86.000	75.540	10,595,335
2023-12-14	78.500	82.500	78.500	82.000	72.027	5,927,445
2023-12-13	77.700	78.400	76.950	77.700	68.250	3,277,084
2023-12-12	76.750	78.550	75.750	78.000	68.513	2,723,617
2023-12-11	75.450	77.400	75.350	76.000	66.757	3,630,091
2023-12-08	79.150	79.700	78.050	78.250	68.733	2,652,719
2023-12-07	77.850	79.050	76.950	78.200	68.689	2,304,952
2023-12-06	76.400	79.000	75.800	78.850	69.260	2,235,725
2023-12-05	78.000	79.300	75.700	76.850	67.503	4,151,208
2023-12-04	80.500	81.250	78.450	78.800	69.216	2,683,267
2023-12-01	78.550	80.400	78.550	79.050	69.436	3,465,763
2023-11-30	75.000	80.000	73.500	78.400	68.865	6,994,084
2023-11-29	79.750	80.200	77.200	78.000	68.513	3,363,517
2023-11-28	80.200	80.400	78.850	79.550	69.875	2,603,422
2023-11-27	79.500	79.850	77.500	79.500	69.831	4,516,950
2023-11-24	80.500	81.050	78.050	78.500	68.953	4,756,700
2023-11-23	80.700	83.050	80.100	82.850	72.773	2,447,189
2023-11-22	82.100	82.150	80.300	81.100	71.236	1,946,039
2023-11-21	81.300	85.550	81.300	82.100	72.115	2,874,515
2023-11-20	81.500	84.500	81.250	83.800	73.608	2,286,946
2023-11-17	81.200	82.650	80.800	81.500	71.588	2,353,091

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.