Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	111.80	111.80	105.30	105.80	88.824	3,082,307
2022-05-31	106.10	108.50	105.50	108.50	91.091	13,508,414
2022-05-30	101.20	105.90	101.20	105.20	88.321	5,254,017
2022-05-27	99.000	102.50	98.700	100.70	84.543	4,444,335
2022-05-26	97.300	97.650	94.250	95.400	80.093	5,006,893
2022-05-25	98.400	100.20	96.500	97.100	81.520	3,710,930
2022-05-24	100.60	101.90	97.750	98.200	82.444	4,259,955
2022-05-23	104.40	105.00	96.550	100.60	84.459	5,932,164
2022-05-20	105.20	106.80	101.10	105.40	88.489	5,121,843
2022-05-19	108.90	108.90	101.80	104.80	87.985	6,277,016
2022-05-18	106.20	112.40	104.20	111.70	93.778	4,942,822
2022-05-17	106.60	109.80	105.20	108.30	90.923	4,014,013
2022-05-16	103.80	106.60	102.50	106.30	89.244	5,678,935
2022-05-13	96.800	102.50	95.050	101.80	85.466	4,198,202
2022-05-12	95.350	96.450	93.500	94.350	79.212	5,760,192
2022-05-11	94.100	98.650	92.150	97.050	81.478	5,517,768
2022-05-10	92.350	95.900	90.650	94.100	79.002	7,049,143
2022-05-06	101.80	103.20	97.200	97.500	81.856	5,348,284
2022-05-05	106.90	109.00	105.40	105.70	88.740	1,806,089
2022-05-04	107.00	107.90	103.90	105.70	88.740	1,422,167
2022-05-03	106.90	108.30	105.40	105.90	88.908	2,058,747
2022-04-29	104.40	109.10	103.20	108.90	91.427	3,460,748
2022-04-28	105.30	106.40	100.40	104.50	87.733	4,347,568
2022-04-27	106.00	107.20	102.90	104.70	87.901	2,420,946
2022-04-26	105.90	110.10	105.00	107.00	89.832	3,207,307
2022-04-25	104.30	108.40	103.10	105.90	88.908	4,713,466
2022-04-22	104.10	108.80	99.350	107.40	90.168	4,681,076
2022-04-21	102.70	105.90	101.50	104.80	87.985	3,424,445
2022-04-20	98.900	106.40	98.600	103.10	86.558	4,399,039
2022-04-19	99.500	102.60	98.100	99.650	83.661	3,175,930
2022-04-14	100.40	103.40	99.550	102.40	85.970	2,892,123
2022-04-13	97.000	102.00	96.250	100.40	84.291	3,541,647
2022-04-12	98.250	101.50	96.100	99.650	83.661	2,693,467
2022-04-11	101.30	101.70	95.800	97.250	81.646	5,027,286
2022-04-08	104.00	105.70	101.40	103.70	87.061	1,911,038
2022-04-07	105.40	107.90	103.20	104.50	87.733	3,283,259
2022-04-06	109.50	109.90	105.30	106.80	89.664	2,753,034
2022-04-04	110.80	112.40	109.10	110.20	92.518	3,390,725
2022-04-01	101.20	111.30	100.20	110.80	93.022	4,681,937
2022-03-31	108.00	109.00	104.20	104.80	87.985	6,577,939
2022-03-30	109.00	113.50	109.00	113.10	94.953	3,667,152
2022-03-29	105.00	108.40	104.20	107.20	90.000	4,255,779
2022-03-28	109.90	109.90	105.20	106.00	88.992	4,572,096
2022-03-25	113.40	115.00	109.30	109.90	92.266	4,038,400
2022-03-24	111.40	115.30	109.50	114.30	95.961	5,252,095
2022-03-23	110.50	115.40	109.80	110.40	92.686	7,364,366
2022-03-22	100.50	110.40	100.50	109.30	91.763	7,597,420
2022-03-21	100.90	102.50	98.100	99.350	83.409	4,045,738
2022-03-18	101.00	103.00	98.200	99.300	83.367	7,871,458
2022-03-17	112.30	115.10	98.000	101.80	85.466	10,034,299
2022-03-16	95.000	99.200	90.250	97.700	82.024	11,533,292
2022-03-15	86.300	93.600	84.950	91.850	77.113	11,462,077
2022-03-14	96.100	96.100	88.800	92.750	77.868	10,746,559
2022-03-11	99.500	99.700	94.700	98.000	82.276	8,955,377
2022-03-10	107.40	109.40	100.50	101.40	85.130	8,024,011
2022-03-09	106.40	106.40	100.80	104.30	87.565	7,382,805
2022-03-08	103.80	107.20	102.10	103.40	86.809	6,529,130
2022-03-07	108.00	109.00	102.20	105.30	88.405	7,259,809
2022-03-04	109.00	112.40	107.70	110.70	92.938	10,530,694
2022-03-03	104.50	114.00	97.950	112.50	94.449	19,691,169

← NewerPage 19 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.