Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	86.100	86.100	81.700	82.050	72.071	4,021,471
2023-11-15	84.800	86.250	83.350	86.150	75.672	4,407,289
2023-11-14	83.250	83.850	82.150	82.550	72.510	2,763,014
2023-11-13	81.500	83.450	80.650	83.000	72.905	3,007,720
2023-11-10	80.350	81.350	79.050	81.200	71.324	2,078,363
2023-11-09	81.600	82.500	80.450	81.950	71.983	1,732,248
2023-11-08	81.200	81.200	79.500	80.850	71.017	3,390,704
2023-11-07	83.050	83.050	80.400	81.200	71.324	7,338,450
2023-11-06	86.000	87.250	84.550	85.350	74.969	3,490,098
2023-11-03	83.000	85.300	82.150	84.800	74.486	6,358,793
2023-11-02	80.900	82.750	80.050	81.200	71.324	5,395,426
2023-11-01	77.500	79.750	76.650	79.450	69.787	3,260,678
2023-10-31	78.000	78.000	76.150	76.750	67.415	1,935,994
2023-10-30	77.150	78.400	76.400	78.000	68.513	3,410,184
2023-10-27	76.850	80.700	76.400	79.400	69.743	4,205,322
2023-10-26	76.450	77.650	74.200	76.850	67.503	3,782,980
2023-10-25	79.700	80.450	77.000	77.750	68.294	4,181,312
2023-10-24	76.100	77.700	74.100	77.250	67.855	3,455,986
2023-10-20	79.050	79.600	76.100	76.750	67.415	5,204,623
2023-10-19	79.950	81.000	79.400	79.600	69.919	5,624,557
2023-10-18	78.800	82.900	78.550	82.350	72.334	10,898,612
2023-10-17	77.650	79.250	76.900	78.800	69.216	3,131,990
2023-10-16	76.000	77.450	75.800	76.050	66.801	2,670,517
2023-10-13	74.850	76.900	74.850	76.000	66.757	2,790,645
2023-10-12	76.300	77.850	75.850	77.100	67.723	2,780,805
2023-10-11	75.200	75.700	73.950	74.550	65.483	4,118,673
2023-10-10	73.500	75.000	72.250	73.050	64.165	3,171,692
2023-10-09	72.650	73.350	72.100	72.500	63.682	1,018,769
2023-10-06	73.000	73.500	71.850	72.600	63.770	1,740,059
2023-10-05	72.850	73.000	71.950	72.250	63.463	918,072
2023-10-04	74.350	74.350	72.400	72.900	64.034	2,519,675
2023-10-03	73.000	74.950	73.000	74.250	65.219	4,930,883
2023-09-29	71.800	75.300	71.800	75.000	65.878	5,521,300
2023-09-28	67.800	70.650	66.650	70.400	61.838	7,644,788
2023-09-27	66.600	68.250	66.250	68.000	59.730	4,213,411
2023-09-26	69.350	69.350	66.400	66.500	58.412	4,370,606
2023-09-25	71.750	71.750	69.250	69.400	60.959	2,025,173
2023-09-22	68.300	71.500	67.850	71.300	62.628	2,976,450
2023-09-21	68.350	68.550	66.500	68.300	59.993	3,863,222
2023-09-20	71.000	71.350	68.750	69.050	60.652	3,519,876
2023-09-19	71.150	71.600	70.400	71.500	62.804	1,177,246
2023-09-18	72.050	72.550	70.750	71.150	62.496	2,437,973
2023-09-15	73.850	74.150	71.650	72.600	63.770	3,786,196
2023-09-14	73.600	74.100	72.150	73.900	64.912	2,359,400
2023-09-13	73.950	74.800	72.200	73.100	64.209	2,726,454
2023-09-12	74.500	74.500	72.600	73.350	64.429	1,628,788
2023-09-11	75.100	75.100	72.100	74.550	65.483	4,214,995
2023-09-07	77.000	77.000	75.100	76.250	66.123	2,451,068
2023-09-06	77.700	78.200	75.550	77.000	66.773	4,292,257
2023-09-05	79.100	79.550	77.800	79.150	68.638	3,098,790
2023-09-04	82.100	82.700	76.600	79.100	68.594	7,675,307
2023-08-31	77.850	81.400	77.750	80.500	69.808	6,665,932
2023-08-30	77.300	78.350	74.000	76.750	66.556	5,834,677
2023-08-29	77.750	77.800	75.600	77.000	66.773	3,076,362
2023-08-28	78.500	78.650	75.100	75.750	65.689	2,468,400
2023-08-25	75.500	77.000	74.300	75.200	65.212	2,900,842
2023-08-24	74.050	76.000	73.750	75.650	65.602	4,508,665
2023-08-23	72.650	75.450	72.650	74.050	64.215	2,707,600
2023-08-22	73.850	74.950	72.250	73.800	63.998	3,199,431
2023-08-21	72.000	74.550	72.000	73.500	63.738	2,736,526

← NewerPage 13 of 21 · 1,229 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.