Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	56.500	56.800	55.750	56.050	52.121	2,764,357
2025-08-01	56.600	56.900	56.050	56.100	52.168	3,428,300
2025-07-31	57.600	57.600	56.400	56.850	52.865	5,329,796
2025-07-30	59.250	59.250	57.550	57.650	53.609	7,840,465
2025-07-29	58.000	59.600	58.000	59.600	55.422	4,730,806
2025-07-28	58.600	59.400	58.350	58.550	54.446	3,606,909
2025-07-25	59.150	59.200	57.650	57.850	53.795	5,268,825
2025-07-24	60.000	60.000	59.250	59.600	55.422	4,024,119
2025-07-23	60.200	60.200	59.150	59.700	55.515	5,038,178
2025-07-22	58.150	60.250	57.900	59.300	55.143	9,738,315
2025-07-21	56.800	58.350	56.800	57.750	53.702	5,711,946
2025-07-18	56.600	57.200	56.000	56.650	52.679	4,224,472
2025-07-17	57.150	57.150	55.250	55.650	51.749	6,137,314
2025-07-16	58.200	58.650	56.600	56.600	52.633	4,665,305
2025-07-15	56.900	58.200	56.700	58.200	54.121	4,663,678
2025-07-14	56.800	57.300	56.400	56.900	52.912	3,088,227
2025-07-11	56.750	58.500	56.750	57.500	53.470	4,833,475
2025-07-10	58.000	58.000	56.650	57.050	53.051	6,074,900
2025-07-09	57.600	57.900	57.000	57.550	53.516	3,278,292
2025-07-08	56.550	57.950	56.350	57.750	53.702	6,563,801
2025-07-07	56.050	57.000	55.650	56.350	52.400	4,246,557
2025-07-04	56.750	56.750	55.550	56.050	52.121	4,769,823
2025-07-03	56.850	58.700	56.300	56.750	52.772	8,448,539
2025-07-02	56.350	56.900	54.500	55.400	51.517	5,155,215
2025-06-30	55.850	56.850	55.250	55.800	51.889	8,021,951
2025-06-27	55.800	57.400	54.650	55.000	51.145	8,075,049
2025-06-26	54.200	54.950	53.750	54.000	50.215	2,996,252
2025-06-25	54.100	54.650	53.700	54.200	50.401	3,360,653
2025-06-24	52.750	53.600	52.700	53.100	49.378	2,358,554
2025-06-23	51.950	52.200	51.050	52.050	48.402	3,641,680
2025-06-20	52.250	52.950	51.950	52.650	48.960	3,901,509
2025-06-19	53.200	53.200	52.150	52.250	48.588	4,283,900
2025-06-18	53.000	53.900	52.950	53.400	49.657	2,334,045
2025-06-17	53.500	54.050	53.100	53.550	49.797	2,662,127
2025-06-16	53.600	54.000	53.050	53.400	49.657	2,988,008
2025-06-13	54.850	55.000	52.650	53.700	49.936	5,612,181
2025-06-12	55.000	56.400	54.750	54.750	50.912	3,636,155
2025-06-11	55.000	55.800	54.700	55.500	51.610	4,186,035
2025-06-10	54.350	56.100	54.150	54.900	51.052	3,691,466
2025-06-09	53.950	54.650	53.400	54.350	50.540	3,681,305
2025-06-06	54.300	54.550	53.150	53.450	49.704	5,360,881
2025-06-05	54.750	54.800	53.600	54.100	50.308	4,644,226
2025-06-04	55.550	55.750	53.650	54.150	50.354	7,338,728
2025-06-03	56.350	56.750	56.050	56.550	51.396	3,343,268
2025-06-02	56.500	56.500	54.900	56.350	51.214	3,705,582
2025-05-30	58.450	58.700	56.500	57.150	51.941	7,202,887
2025-05-29	58.150	59.900	58.050	59.250	53.850	7,182,277
2025-05-28	57.200	57.500	56.600	56.850	51.669	3,634,168
2025-05-27	57.200	57.250	56.100	57.000	51.805	2,742,761
2025-05-26	56.650	58.200	56.350	56.650	51.487	3,573,368
2025-05-23	56.900	58.000	56.350	57.500	52.259	3,048,503
2025-05-22	57.300	57.500	56.450	56.900	51.714	2,882,484
2025-05-21	56.400	57.400	56.400	57.300	52.078	3,778,013
2025-05-20	57.000	57.000	55.500	56.150	51.032	4,026,413
2025-05-19	56.900	57.150	56.200	56.750	51.578	3,900,581
2025-05-16	58.000	58.550	56.550	57.150	51.941	3,205,227
2025-05-15	58.450	58.500	57.300	57.750	52.487	7,832,588
2025-05-14	58.200	59.050	58.200	58.850	53.486	5,357,890
2025-05-13	59.200	59.950	58.100	58.550	53.214	10,015,904
2025-05-12	59.300	61.500	57.700	59.500	54.077	19,968,294

← NewerPage 6 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.