Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	89.500	89.650	86.550	87.150	74.635	3,136,194
2023-02-21	92.500	92.500	89.450	89.650	76.776	1,616,242
2023-02-20	89.950	92.500	87.500	92.300	79.046	4,443,796
2023-02-17	91.000	92.250	89.000	89.950	77.033	3,463,659
2023-02-16	91.800	94.150	90.900	91.750	78.575	4,389,422
2023-02-15	92.950	93.000	89.900	91.200	78.104	3,758,154
2023-02-14	94.350	94.500	91.700	92.950	79.602	4,253,824
2023-02-13	93.550	94.600	91.650	94.050	80.544	4,425,684
2023-02-10	98.550	98.700	92.450	93.650	80.202	7,112,101
2023-02-09	98.700	99.400	97.350	99.200	84.955	2,167,611
2023-02-08	96.450	99.600	95.900	98.700	84.527	2,509,243
2023-02-07	97.000	99.050	95.750	96.050	82.257	3,143,894
2023-02-06	98.300	98.450	95.000	96.050	82.257	4,443,897
2023-02-03	100.00	101.00	97.050	99.850	85.511	2,950,309
2023-02-02	101.80	101.80	99.500	100.00	85.640	2,312,757
2023-02-01	98.600	101.20	97.600	100.10	85.726	3,902,179
2023-01-31	102.80	103.40	97.200	98.250	84.141	7,144,991
2023-01-30	108.30	108.50	100.40	101.70	87.096	6,793,340
2023-01-27	107.60	109.70	105.30	107.10	91.720	3,402,751
2023-01-26	105.40	107.60	102.40	107.50	92.063	3,807,336
2023-01-20	103.30	104.50	100.30	101.80	87.181	2,805,982
2023-01-19	99.500	102.30	98.600	101.60	87.010	3,460,082
2023-01-18	99.250	101.40	97.950	99.250	84.998	3,430,511
2023-01-17	101.60	102.90	98.350	99.250	84.998	5,943,312
2023-01-16	100.80	105.30	100.20	103.00	88.209	4,094,324
2023-01-13	101.80	103.50	99.900	101.20	86.668	4,569,184
2023-01-12	100.70	106.00	98.600	99.450	85.169	6,735,551
2023-01-11	97.200	101.30	97.050	99.500	85.212	7,692,016
2023-01-10	96.500	97.750	95.700	97.200	83.242	4,598,062
2023-01-09	95.000	97.200	93.100	96.350	82.514	6,771,103
2023-01-06	93.000	94.800	89.750	91.500	78.361	6,676,339
2023-01-05	90.750	93.000	88.550	92.450	79.174	6,804,543
2023-01-04	89.900	89.900	86.900	88.250	75.577	4,584,700
2023-01-03	85.200	89.750	84.100	88.650	75.920	3,496,534
2022-12-30	89.500	89.500	87.200	87.800	75.192	2,718,240
2022-12-29	87.000	87.600	85.650	86.500	74.079	2,804,223
2022-12-28	87.600	89.900	87.050	88.600	75.877	5,963,589
2022-12-23	84.150	88.650	84.150	86.300	73.907	6,463,831
2022-12-22	83.100	88.000	82.000	86.700	74.250	10,808,783
2022-12-21	78.400	81.850	78.300	81.200	69.540	10,022,480
2022-12-20	75.550	77.750	75.000	76.100	65.172	3,645,056
2022-12-19	79.200	79.450	76.450	77.150	66.071	4,113,271
2022-12-16	79.650	80.600	77.600	78.650	67.356	5,397,619
2022-12-15	83.100	83.450	78.750	79.500	68.084	5,797,894
2022-12-14	87.750	87.850	83.050	83.400	71.424	5,153,233
2022-12-13	82.550	87.000	80.400	85.650	73.351	7,209,703
2022-12-12	84.050	85.950	82.400	82.500	70.653	6,081,568
2022-12-09	81.800	87.400	81.250	86.650	74.207	14,910,067
2022-12-08	78.050	80.400	75.300	79.450	68.041	5,981,904
2022-12-07	77.350	82.000	76.600	77.300	66.200	11,006,899
2022-12-06	76.000	79.450	76.000	77.300	66.200	7,865,142
2022-12-05	75.800	77.850	73.400	77.350	66.242	8,894,612
2022-12-02	75.000	76.100	71.100	72.850	62.389	6,957,144
2022-12-01	71.700	76.700	71.700	74.550	63.845	11,799,264
2022-11-30	67.500	70.150	65.000	69.650	59.648	14,018,389
2022-11-29	64.500	66.950	62.600	66.900	57.293	6,192,533
2022-11-28	61.500	63.600	59.600	62.900	53.868	3,939,900
2022-11-25	64.600	65.200	63.250	63.650	54.510	2,075,556
2022-11-24	63.900	65.000	63.400	64.300	55.066	2,302,032
2022-11-23	62.250	64.750	62.250	63.900	54.724	4,619,444

← NewerPage 16 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.