Shenzhou International Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 151.00 | 154.90 | 149.70 | 153.60 | 128.95 | 3,149,221 |
| 2021-12-01 | 148.10 | 151.10 | 147.40 | 149.20 | 125.26 | 3,217,928 |
| 2021-11-30 | 151.20 | 151.90 | 146.10 | 147.00 | 123.41 | 5,728,759 |
| 2021-11-29 | 156.10 | 157.60 | 151.00 | 152.00 | 127.61 | 3,462,769 |
| 2021-11-26 | 155.20 | 157.60 | 154.00 | 155.10 | 130.21 | 2,122,210 |
| 2021-11-25 | 159.50 | 159.50 | 155.70 | 158.60 | 133.15 | 1,756,388 |
| 2021-11-24 | 163.50 | 164.30 | 158.50 | 160.00 | 134.33 | 2,590,050 |
| 2021-11-23 | 160.00 | 164.20 | 158.00 | 163.20 | 137.01 | 2,168,273 |
| 2021-11-22 | 163.60 | 167.70 | 162.10 | 163.90 | 137.60 | 1,937,429 |
| 2021-11-19 | 164.70 | 165.80 | 163.10 | 165.00 | 138.53 | 2,145,030 |
| 2021-11-18 | 163.50 | 168.50 | 162.60 | 167.30 | 140.46 | 2,098,599 |
| 2021-11-17 | 166.40 | 168.00 | 162.80 | 165.70 | 139.11 | 1,919,693 |
| 2021-11-16 | 172.10 | 172.90 | 166.40 | 168.30 | 141.30 | 2,500,161 |
| 2021-11-15 | 172.60 | 172.90 | 167.80 | 171.10 | 143.65 | 2,241,290 |
| 2021-11-12 | 166.00 | 172.00 | 165.30 | 171.00 | 143.56 | 1,754,590 |
| 2021-11-11 | 162.30 | 165.90 | 160.00 | 165.30 | 138.78 | 1,195,673 |
| 2021-11-10 | 162.50 | 164.50 | 160.30 | 163.70 | 137.43 | 1,567,017 |
| 2021-11-09 | 160.50 | 163.00 | 159.90 | 162.40 | 136.34 | 1,088,756 |
| 2021-11-08 | 157.00 | 160.60 | 156.80 | 160.00 | 134.33 | 2,935,940 |
| 2021-11-05 | 158.00 | 160.80 | 155.10 | 159.70 | 134.08 | 3,135,457 |
| 2021-11-04 | 159.90 | 160.00 | 154.50 | 159.40 | 133.82 | 5,779,168 |
| 2021-11-03 | 165.20 | 165.20 | 156.40 | 160.10 | 134.41 | 4,453,497 |
| 2021-11-02 | 168.90 | 170.90 | 164.80 | 165.40 | 138.86 | 1,653,042 |
| 2021-11-01 | 167.90 | 168.50 | 162.70 | 166.90 | 140.12 | 2,368,642 |
| 2021-10-29 | 172.00 | 173.70 | 167.80 | 167.80 | 140.88 | 2,586,564 |
| 2021-10-28 | 172.60 | 175.50 | 168.40 | 174.00 | 146.08 | 2,715,592 |
| 2021-10-27 | 169.70 | 171.00 | 166.60 | 170.10 | 142.81 | 2,106,501 |
| 2021-10-26 | 172.80 | 174.80 | 169.30 | 171.10 | 143.65 | 1,584,418 |
| 2021-10-25 | 170.80 | 173.50 | 169.60 | 172.50 | 144.82 | 1,436,724 |
| 2021-10-22 | 171.40 | 174.80 | 170.60 | 172.50 | 144.82 | 1,495,343 |
| 2021-10-21 | 171.90 | 172.80 | 169.10 | 171.40 | 143.90 | 1,852,874 |
| 2021-10-20 | 171.90 | 172.10 | 168.50 | 171.30 | 143.81 | 1,950,495 |
| 2021-10-19 | 172.40 | 174.00 | 167.40 | 171.90 | 144.32 | 3,348,481 |
| 2021-10-18 | 164.00 | 164.00 | 159.20 | 162.90 | 136.76 | 2,447,702 |
← NewerPage 21 of 21 · 1,234 trading days
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.