Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	124.30	127.50	122.20	122.90	103.18	5,814,080
2022-03-01	131.30	133.20	126.70	127.40	106.96	8,121,146
2022-02-28	132.10	132.20	127.20	131.30	110.23	4,543,309
2022-02-25	132.70	134.70	130.70	132.10	110.90	5,159,963
2022-02-24	138.60	139.40	132.90	134.20	112.67	3,372,970
2022-02-23	140.40	141.90	137.60	139.40	117.03	1,987,556
2022-02-22	145.20	145.70	139.00	141.30	118.63	2,669,223
2022-02-21	145.70	147.10	143.30	147.10	123.50	1,709,497
2022-02-18	145.70	148.40	144.80	146.00	122.57	1,459,433
2022-02-17	145.50	148.30	144.20	148.10	124.34	1,889,600
2022-02-16	145.50	147.70	144.60	146.30	122.83	1,608,729
2022-02-15	144.30	146.60	141.60	143.30	120.31	1,969,247
2022-02-14	147.00	147.40	142.40	145.00	121.73	2,232,031
2022-02-11	145.60	148.80	144.20	146.80	123.25	2,811,141
2022-02-10	146.20	146.20	141.70	145.40	122.07	2,400,590
2022-02-09	143.00	144.70	141.00	143.60	120.56	2,118,424
2022-02-08	141.00	141.90	137.90	140.10	117.62	2,213,119
2022-02-07	144.40	146.10	139.30	141.80	119.05	3,245,670
2022-02-04	144.10	145.90	140.80	145.20	121.90	1,873,392
2022-01-31	140.00	145.30	137.90	143.10	120.14	1,751,924
2022-01-28	141.70	144.50	139.50	140.00	117.54	2,137,844
2022-01-27	141.50	143.90	138.80	141.00	118.38	3,269,010
2022-01-26	152.00	153.00	142.50	143.50	120.48	8,146,801
2022-01-25	152.40	155.40	152.40	154.90	130.05	4,093,191
2022-01-24	155.90	158.50	154.60	156.40	131.31	3,145,489
2022-01-21	152.00	158.70	151.30	158.20	132.82	4,632,312
2022-01-20	150.70	153.30	149.50	151.70	127.36	3,950,371
2022-01-19	157.00	158.00	148.80	150.70	126.52	3,810,390
2022-01-18	149.00	154.10	147.70	153.70	129.04	3,806,589
2022-01-17	147.50	149.50	145.10	149.00	125.09	2,299,804
2022-01-14	148.10	150.40	145.00	150.10	126.02	3,603,636
2022-01-13	146.00	150.60	143.00	147.40	123.75	4,826,486
2022-01-12	140.50	144.00	140.00	143.70	120.64	2,800,500
2022-01-11	144.30	146.70	139.70	140.20	117.70	3,066,313
2022-01-10	142.90	148.20	142.70	144.30	121.15	3,922,153
2022-01-07	141.00	144.90	140.40	141.20	118.54	3,397,639
2022-01-06	146.00	148.50	141.60	143.10	120.14	5,984,135
2022-01-05	139.60	147.80	138.80	144.10	120.98	5,831,128
2022-01-04	135.70	141.40	135.70	138.70	116.45	8,286,418
2022-01-03	143.00	143.00	134.60	138.20	116.03	6,692,624
2021-12-31	149.20	151.50	148.30	149.90	125.85	1,102,258
2021-12-30	149.20	150.40	146.50	147.90	124.17	1,944,889
2021-12-29	150.00	151.10	147.90	148.80	124.92	752,842
2021-12-28	150.10	152.60	149.30	150.10	126.02	1,022,862
2021-12-24	151.60	152.90	148.70	150.60	126.44	2,050,539
2021-12-23	148.20	151.40	146.90	149.90	125.85	1,668,220
2021-12-22	147.70	152.70	147.60	150.20	126.10	1,523,308
2021-12-21	145.00	151.60	145.00	148.10	124.34	2,904,546
2021-12-20	149.00	149.00	144.20	145.00	121.73	3,169,934
2021-12-17	149.70	151.50	147.60	149.90	125.85	4,434,421
2021-12-16	155.00	155.50	148.30	150.00	125.93	3,493,661
2021-12-15	159.30	159.60	155.10	157.20	131.98	2,342,875
2021-12-14	153.70	159.20	152.10	158.40	132.98	2,426,972
2021-12-13	158.00	161.20	154.10	154.80	129.96	2,479,059
2021-12-10	157.60	160.40	157.10	158.20	132.82	1,296,677
2021-12-09	155.10	162.30	155.10	159.90	134.24	2,280,886
2021-12-08	157.50	159.70	155.50	159.00	133.49	1,458,142
2021-12-07	152.00	157.60	146.40	156.50	131.39	2,761,432
2021-12-06	154.20	154.60	150.20	151.30	127.02	3,320,862
2021-12-03	152.20	155.40	150.60	154.20	129.46	3,330,890

← NewerPage 20 of 21 · 1,234 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.