Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	75.850	76.700	73.450	74.600	64.692	4,629,683
2023-08-17	75.950	78.050	75.300	76.400	66.253	3,365,751
2023-08-16	76.100	78.350	75.650	77.400	67.120	3,253,041
2023-08-15	77.900	78.250	76.200	77.550	67.250	2,283,457
2023-08-14	75.000	78.500	75.000	78.000	67.640	2,721,744
2023-08-11	79.850	81.000	77.200	78.000	67.640	2,591,353
2023-08-10	79.100	81.150	78.300	80.300	69.635	2,879,298
2023-08-09	76.250	79.200	75.700	79.100	68.594	2,260,007
2023-08-08	77.200	78.350	76.400	77.100	66.860	3,129,750
2023-08-07	80.750	81.650	79.450	79.800	69.201	1,843,379
2023-08-04	79.500	83.100	79.500	80.750	70.025	5,398,221
2023-08-03	76.000	78.850	76.000	78.100	67.727	2,529,415
2023-08-02	76.500	78.000	75.300	77.050	66.816	3,521,172
2023-08-01	80.100	83.000	78.000	78.300	67.900	4,604,258
2023-07-31	79.600	85.450	79.500	82.050	71.152	7,255,323
2023-07-28	77.000	79.300	75.900	78.950	68.464	3,400,422
2023-07-27	77.750	79.400	76.850	78.150	67.770	1,608,287
2023-07-26	77.700	78.200	76.250	77.250	66.990	2,782,060
2023-07-25	77.000	79.000	75.900	78.550	68.117	5,193,940
2023-07-24	76.500	77.300	74.450	75.050	65.082	3,254,195
2023-07-21	77.100	79.750	77.100	78.250	67.857	1,868,318
2023-07-20	77.900	81.650	77.500	77.950	67.597	1,823,014
2023-07-19	77.600	79.000	75.400	78.250	67.857	5,618,262
2023-07-18	80.450	80.950	78.300	79.100	68.594	4,163,415
2023-07-14	80.500	82.200	80.250	81.300	70.502	2,655,249
2023-07-13	82.250	83.300	79.700	80.500	69.808	4,750,646
2023-07-12	79.350	81.750	79.150	81.100	70.329	6,585,893
2023-07-11	78.600	80.500	78.200	79.150	68.638	8,019,090
2023-07-10	77.100	77.800	76.000	76.500	66.340	3,695,087
2023-07-07	73.250	76.050	73.200	75.100	65.125	3,816,095
2023-07-06	75.000	75.700	73.450	74.400	64.518	3,084,372
2023-07-05	77.500	77.550	74.800	75.200	65.212	3,164,197
2023-07-04	76.550	78.850	76.400	77.700	67.380	1,526,630
2023-07-03	75.850	77.500	75.200	76.700	66.513	3,467,280
2023-06-30	73.000	75.500	70.600	74.750	64.822	4,982,070
2023-06-29	76.450	77.200	74.200	74.650	64.735	2,671,383
2023-06-28	74.500	77.700	73.550	77.000	66.773	4,227,531
2023-06-27	72.000	75.700	71.800	75.150	65.169	3,922,189
2023-06-26	74.050	74.350	71.550	72.300	62.697	4,343,357
2023-06-23	72.300	74.450	71.500	74.050	64.215	3,578,298
2023-06-21	75.300	75.300	72.050	72.500	62.871	4,092,616
2023-06-20	77.300	78.000	75.100	75.750	65.689	3,901,746
2023-06-19	79.000	79.900	77.500	78.150	67.770	3,438,180
2023-06-16	79.650	79.800	77.650	79.050	68.551	5,779,850
2023-06-15	73.050	79.750	73.050	79.650	69.071	11,500,753
2023-06-14	72.000	72.350	70.750	71.500	62.004	4,073,416
2023-06-13	68.600	71.800	67.950	71.500	62.004	6,659,001
2023-06-12	68.600	69.450	66.550	68.750	59.619	2,096,811
2023-06-09	67.400	68.650	66.800	68.300	59.229	1,759,543
2023-06-08	68.950	68.950	66.450	67.400	58.448	2,248,394
2023-06-07	68.050	69.450	67.600	67.850	58.838	5,903,327
2023-06-06	67.950	69.500	65.700	68.350	58.535	4,045,473
2023-06-05	67.900	67.950	66.300	67.600	57.893	4,238,198
2023-06-02	62.950	66.900	62.950	66.450	56.908	6,112,871
2023-06-01	63.000	64.550	61.600	61.950	53.054	3,763,401
2023-05-31	63.100	63.750	62.000	63.400	54.296	5,619,140
2023-05-30	64.800	65.250	63.150	64.050	54.852	7,226,562
2023-05-29	65.350	65.750	62.750	64.800	55.495	8,857,982
2023-05-25	62.700	62.700	60.800	62.050	53.140	6,364,540
2023-05-24	63.800	64.100	62.700	63.500	54.381	6,334,198

← NewerPage 14 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.