Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	65.350	65.500	63.350	64.150	54.938	3,012,090
2023-05-22	64.550	66.600	63.750	64.900	55.580	4,669,362
2023-05-19	64.200	65.050	63.500	64.000	54.810	3,774,105
2023-05-18	64.050	65.650	63.800	64.550	55.281	4,507,965
2023-05-17	66.750	66.800	63.150	63.450	54.339	4,843,186
2023-05-16	68.350	68.600	66.600	66.900	57.293	3,904,795
2023-05-15	67.400	68.750	66.850	68.000	58.235	4,946,449
2023-05-12	67.150	68.500	66.000	67.400	57.721	4,780,154
2023-05-11	69.350	70.200	67.350	68.400	58.578	4,857,419
2023-05-10	72.000	72.000	68.850	69.350	59.391	7,054,681
2023-05-09	75.750	75.950	71.200	71.700	61.404	4,148,900
2023-05-08	75.350	78.050	75.350	76.300	65.343	4,968,688
2023-05-05	74.800	75.900	73.900	75.250	64.444	1,811,087
2023-05-04	73.000	76.000	73.000	74.800	64.059	2,560,710
2023-05-03	72.700	74.100	71.900	73.350	62.817	1,915,277
2023-05-02	75.750	76.800	72.300	73.800	63.202	3,352,464
2023-04-28	74.650	75.700	74.150	74.850	64.101	3,485,796
2023-04-27	74.700	74.850	73.950	74.500	63.802	3,104,674
2023-04-26	74.050	76.900	74.000	75.550	64.701	2,865,858
2023-04-25	75.450	75.850	73.550	74.050	63.416	2,832,491
2023-04-24	77.400	77.400	75.000	75.850	64.958	3,833,345
2023-04-21	77.800	79.100	76.800	77.150	66.071	2,075,250
2023-04-20	78.700	78.950	76.600	77.950	66.756	3,476,219
2023-04-19	81.000	81.150	78.050	78.650	67.356	3,330,016
2023-04-18	81.300	81.900	80.100	80.550	68.983	2,950,734
2023-04-17	84.600	84.600	81.550	82.150	70.353	3,509,777
2023-04-14	83.000	85.200	82.500	84.600	72.451	4,522,691
2023-04-13	79.050	83.050	78.400	82.500	70.653	4,864,662
2023-04-12	80.500	81.450	80.050	80.150	68.640	2,207,286
2023-04-11	78.900	81.550	78.900	80.300	68.769	4,602,803
2023-04-06	76.850	79.000	76.750	78.900	67.570	3,423,428
2023-04-04	80.350	80.350	77.000	78.800	67.484	3,371,493
2023-04-03	82.450	83.150	79.200	79.550	68.127	4,309,377
2023-03-31	79.550	82.950	78.900	82.400	70.567	7,410,463
2023-03-30	77.000	78.900	76.500	77.300	66.200	9,969,705
2023-03-29	79.400	79.900	76.450	78.050	66.842	13,272,129
2023-03-28	81.500	82.100	76.750	79.400	67.998	7,721,610
2023-03-27	85.450	85.450	80.450	81.200	69.540	7,473,400
2023-03-24	85.400	88.500	84.650	85.450	73.179	5,709,991
2023-03-23	82.950	85.700	82.750	85.500	73.222	3,861,537
2023-03-22	82.100	85.150	81.850	82.600	70.739	5,581,887
2023-03-21	78.000	81.950	77.300	81.750	70.011	4,554,528
2023-03-20	80.050	80.150	77.350	77.750	66.585	4,079,271
2023-03-17	80.000	82.100	79.200	80.850	69.240	5,677,767
2023-03-16	78.150	80.100	77.950	78.550	67.270	1,556,110
2023-03-15	80.250	82.400	79.450	80.100	68.598	3,758,622
2023-03-14	78.000	80.150	77.200	79.700	68.255	5,384,084
2023-03-13	80.000	81.800	78.100	78.950	67.613	8,850,871
2023-03-10	80.300	82.050	80.150	81.100	69.454	3,939,484
2023-03-09	84.000	85.150	81.600	82.300	70.482	4,835,966
2023-03-08	89.000	89.000	84.600	85.200	72.965	4,422,775
2023-03-07	88.200	92.100	88.100	89.150	76.348	2,965,194
2023-03-06	87.750	89.950	86.800	88.250	75.577	2,915,177
2023-03-03	89.800	90.000	88.850	89.450	76.605	1,430,607
2023-03-02	89.750	90.650	88.150	88.900	76.134	3,936,559
2023-03-01	85.650	91.000	85.650	90.600	77.590	3,255,082
2023-02-28	85.500	89.950	85.050	85.700	73.393	2,876,809
2023-02-27	84.500	86.850	84.050	85.500	73.222	2,264,978
2023-02-24	86.000	87.650	84.850	86.250	73.864	3,561,594
2023-02-23	86.050	88.600	85.850	86.700	74.250	2,460,123

← NewerPage 15 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.