Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	65.350	66.100	62.050	63.050	53.996	3,441,397
2022-11-21	65.000	65.800	63.250	65.600	56.180	4,123,753
2022-11-18	68.950	70.050	66.700	67.300	57.636	5,815,450
2022-11-17	71.500	72.500	67.000	69.150	59.220	7,933,755
2022-11-16	71.550	74.500	71.550	72.750	62.303	7,070,304
2022-11-15	69.850	73.100	68.950	72.950	62.474	8,804,251
2022-11-14	69.900	73.800	69.050	69.800	59.777	17,782,752
2022-11-11	62.350	67.150	61.200	66.650	57.079	13,335,752
2022-11-10	59.450	59.450	55.950	56.950	48.772	4,696,273
2022-11-09	61.000	61.950	58.950	59.650	51.084	5,278,222
2022-11-08	62.450	62.800	60.750	61.000	52.240	5,495,398
2022-11-07	58.950	63.000	58.200	62.600	53.611	8,575,132
2022-11-04	56.550	60.300	56.250	59.000	50.528	13,194,598
2022-11-03	59.400	59.400	56.300	56.550	48.429	5,882,051
2022-11-02	57.800	60.600	55.900	58.850	50.399	12,052,963
2022-11-01	55.550	59.700	53.100	58.450	50.057	5,159,273
2022-10-31	56.150	56.800	54.300	54.400	46.588	2,793,517
2022-10-28	58.800	58.800	54.950	56.000	47.958	5,204,404
2022-10-27	59.400	60.400	58.100	58.500	50.099	3,836,969
2022-10-26	57.800	60.250	56.350	58.600	50.185	6,068,167
2022-10-25	57.300	58.500	54.550	57.700	49.414	4,818,732
2022-10-24	54.800	58.600	53.750	57.250	49.029	5,982,758
2022-10-21	62.450	62.450	56.300	56.600	48.472	4,611,933
2022-10-20	61.150	63.600	60.550	62.550	53.568	3,018,477
2022-10-19	63.050	63.050	61.350	62.000	53.097	3,272,494
2022-10-18	61.900	62.850	58.200	62.700	53.696	3,289,894
2022-10-17	61.600	62.100	60.000	61.350	52.540	2,560,719
2022-10-14	61.300	63.600	59.500	61.200	52.412	3,065,480
2022-10-13	61.400	61.800	59.750	59.750	51.170	2,026,611
2022-10-12	61.850	62.100	58.850	61.250	52.454	4,108,644
2022-10-11	60.600	63.000	60.250	61.550	52.711	2,409,981
2022-10-10	63.250	63.800	61.300	61.350	52.540	2,663,578
2022-10-07	66.550	67.350	65.050	65.400	56.009	1,899,906
2022-10-06	67.200	68.850	66.850	67.150	57.507	3,269,000
2022-10-05	64.350	68.050	63.050	67.200	57.550	6,455,460
2022-10-03	60.750	61.250	58.500	59.100	50.613	3,456,353
2022-09-30	61.400	62.100	59.200	61.350	52.540	7,173,135
2022-09-29	64.200	65.750	62.650	63.300	54.210	6,326,346
2022-09-28	64.800	64.800	62.000	63.700	54.553	10,272,239
2022-09-27	66.650	67.650	64.800	65.150	55.794	11,815,888
2022-09-26	68.900	69.800	66.850	67.700	57.978	2,804,813
2022-09-23	69.450	70.150	69.100	69.450	59.477	2,323,983
2022-09-22	68.000	69.650	68.000	69.000	59.092	3,160,993
2022-09-21	70.000	72.500	69.950	70.650	60.505	2,982,948
2022-09-20	72.650	73.600	71.600	72.500	62.089	4,159,725
2022-09-19	72.500	73.650	70.250	73.450	62.903	3,745,802
2022-09-16	70.000	72.850	69.850	72.550	62.132	12,389,679
2022-09-15	73.600	74.150	73.000	73.300	62.774	2,131,304
2022-09-14	73.450	74.750	72.950	74.150	63.502	2,913,410
2022-09-13	74.500	77.450	72.350	76.250	65.300	5,393,739
2022-09-09	70.350	74.850	69.850	74.150	63.502	6,351,362
2022-09-08	71.500	71.750	69.150	69.850	59.819	4,835,672
2022-09-07	67.950	71.100	67.950	70.750	60.590	5,830,401
2022-09-06	73.150	74.050	71.450	72.350	61.053	3,288,810
2022-09-05	75.450	75.950	72.000	72.550	61.221	10,069,585
2022-09-02	78.400	78.750	74.650	76.000	64.133	5,145,724
2022-09-01	81.950	82.050	78.200	78.400	66.158	4,314,100
2022-08-31	79.800	84.000	79.050	82.350	69.491	4,205,382
2022-08-30	81.000	81.650	79.100	81.450	68.732	2,811,157
2022-08-29	82.150	82.850	79.300	80.000	67.508	6,127,969

← NewerPage 17 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.