Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	81.000	85.550	77.200	83.750	70.673	12,552,612
2022-08-25	82.200	86.900	82.200	86.050	72.613	3,596,843
2022-08-24	82.450	82.700	80.100	82.200	69.365	2,803,516
2022-08-23	84.150	85.100	81.850	82.450	69.576	3,279,020
2022-08-22	83.050	86.700	82.500	85.750	72.360	4,439,180
2022-08-19	81.500	84.550	81.500	84.100	70.968	2,492,700
2022-08-18	84.000	84.000	81.700	82.950	69.998	2,955,857
2022-08-17	84.200	85.100	82.550	84.550	71.348	3,205,242
2022-08-16	83.350	84.650	81.400	82.800	69.871	6,742,668
2022-08-15	82.950	84.600	81.750	82.350	69.491	2,638,400
2022-08-12	84.500	85.950	83.550	83.700	70.630	3,456,708
2022-08-11	79.950	84.050	79.500	84.050	70.926	4,787,677
2022-08-10	79.000	79.000	76.700	78.200	65.989	3,713,907
2022-08-09	78.850	80.350	78.550	79.050	66.706	5,806,769
2022-08-08	80.100	80.800	78.700	78.950	66.622	5,564,820
2022-08-05	79.400	84.150	79.150	81.500	68.774	6,543,028
2022-08-04	78.950	81.350	78.000	78.100	65.905	4,726,246
2022-08-03	80.300	80.800	78.100	78.950	66.622	3,135,147
2022-08-02	81.500	81.500	78.400	79.450	67.044	3,921,206
2022-08-01	81.350	82.550	79.700	82.000	69.196	4,685,903
2022-07-29	82.850	83.650	81.400	82.550	69.660	3,013,907
2022-07-28	83.500	83.500	81.550	82.650	69.744	2,559,850
2022-07-27	83.100	83.500	81.950	83.200	70.208	2,670,900
2022-07-26	83.400	85.750	82.700	85.050	71.770	3,319,911
2022-07-25	84.300	85.400	81.750	83.600	70.546	3,163,753
2022-07-22	86.600	86.600	83.650	84.300	71.137	2,447,030
2022-07-21	86.850	87.550	85.400	86.150	72.698	2,688,474
2022-07-20	85.250	87.600	85.250	86.850	73.289	3,348,310
2022-07-19	86.750	86.800	83.900	84.500	71.305	4,070,312
2022-07-18	85.000	86.950	82.000	86.950	73.373	5,772,813
2022-07-15	82.850	85.200	82.500	82.800	69.871	3,360,971
2022-07-14	82.000	84.450	81.350	83.150	70.166	6,302,900
2022-07-13	83.300	84.250	81.750	82.650	69.744	5,081,300
2022-07-12	82.450	85.400	82.450	83.000	70.040	6,108,551
2022-07-11	86.450	88.450	83.000	84.050	70.926	9,028,064
2022-07-08	91.200	91.200	86.500	87.300	73.668	6,728,087
2022-07-07	89.700	90.950	88.500	89.900	75.862	6,581,845
2022-07-06	91.000	92.450	87.400	90.600	76.453	8,682,636
2022-07-05	93.500	96.400	90.800	91.000	76.791	5,945,242
2022-07-04	91.650	93.150	90.900	91.300	77.044	5,412,502
2022-06-30	93.300	96.350	92.500	95.050	80.208	5,411,696
2022-06-29	95.850	95.850	92.850	93.300	78.731	6,116,843
2022-06-28	94.000	100.00	92.700	98.750	83.330	8,426,861
2022-06-27	96.750	99.100	94.650	97.600	82.360	5,184,541
2022-06-24	91.350	98.900	91.200	96.500	81.432	6,150,106
2022-06-23	90.900	92.050	88.250	91.200	76.959	7,947,008
2022-06-22	92.350	95.000	91.200	91.500	77.212	4,386,864
2022-06-21	93.450	95.250	92.100	94.500	79.744	7,684,622
2022-06-20	91.000	95.450	91.000	92.650	78.183	6,504,865
2022-06-17	92.800	93.600	89.900	90.300	76.200	9,456,525
2022-06-16	96.500	99.000	93.200	94.100	79.406	4,691,351
2022-06-15	97.600	99.450	95.300	96.400	81.347	4,724,274
2022-06-14	100.00	100.70	97.200	98.100	82.782	4,782,342
2022-06-13	100.20	102.20	98.900	100.00	84.385	5,225,952
2022-06-10	104.00	107.50	103.00	104.50	88.183	8,047,527
2022-06-09	110.70	112.30	107.00	107.80	90.967	6,158,964
2022-06-08	111.60	113.80	109.70	111.10	93.752	5,116,707
2022-06-07	110.90	113.20	109.60	111.60	94.174	4,974,171
2022-06-06	107.10	112.10	104.20	111.80	94.343	5,146,920
2022-06-02	106.00	106.90	104.00	106.00	88.992	1,897,393

← NewerPage 18 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.