Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	57.450	58.150	57.050	57.500	52.259	9,313,045
2025-05-08	56.200	57.450	55.750	56.650	51.487	9,684,748
2025-05-07	56.400	58.800	55.800	56.150	51.032	11,987,940
2025-05-06	55.800	55.800	54.150	54.700	49.715	8,487,345
2025-05-02	53.800	56.400	53.800	55.100	50.078	7,469,301
2025-04-30	53.250	54.200	53.250	53.800	48.897	4,096,721
2025-04-29	53.450	53.550	52.800	53.250	48.397	3,683,120
2025-04-28	53.900	53.900	52.400	52.600	47.806	3,134,608
2025-04-25	53.100	54.400	52.800	52.900	48.079	5,388,550
2025-04-24	52.300	53.750	52.150	52.800	47.988	6,934,232
2025-04-23	52.650	53.800	51.800	52.550	47.761	12,396,815
2025-04-22	50.350	50.650	49.000	50.550	45.943	7,136,255
2025-04-17	48.500	50.200	48.450	50.050	45.488	6,431,146
2025-04-16	50.200	50.750	48.900	49.250	44.761	5,982,720
2025-04-15	50.500	51.800	50.300	50.800	46.170	13,074,153
2025-04-14	49.450	51.700	48.700	50.000	45.443	12,393,350
2025-04-11	48.650	49.050	46.700	48.450	44.034	18,044,714
2025-04-10	52.200	52.700	48.500	49.050	44.580	31,978,302
2025-04-09	43.200	47.200	42.600	46.850	42.580	23,444,319
2025-04-08	47.150	48.000	44.950	46.000	41.807	24,445,000
2025-04-07	47.000	50.000	46.200	47.150	42.853	31,839,424
2025-04-03	55.550	56.000	51.000	53.100	48.260	45,346,600
2025-04-02	60.000	62.300	59.800	61.850	56.213	5,475,405
2025-04-01	59.100	60.450	58.500	59.800	54.350	6,381,509
2025-03-31	60.000	60.400	57.900	58.400	53.077	11,087,992
2025-03-28	61.450	61.900	59.400	60.000	54.532	12,205,527
2025-03-27	62.000	62.650	61.100	61.250	55.668	16,166,815
2025-03-26	58.050	62.400	57.850	62.300	56.622	38,031,097
2025-03-25	56.100	56.700	55.200	55.300	50.260	7,581,544
2025-03-24	56.850	57.600	56.250	56.750	51.578	7,224,008
2025-03-21	58.800	58.800	56.550	56.850	51.669	13,099,848
2025-03-20	60.700	61.150	59.050	59.100	53.714	6,104,997
2025-03-19	59.700	60.300	59.000	60.150	54.668	3,201,150
2025-03-18	59.350	60.300	58.800	59.700	54.259	6,875,868
2025-03-17	59.050	61.050	58.400	58.700	53.350	5,600,358
2025-03-14	59.350	59.750	58.050	58.950	53.577	7,469,740
2025-03-13	60.100	61.050	57.850	58.400	53.077	4,562,436
2025-03-12	61.600	61.600	59.150	60.100	54.622	7,960,291
2025-03-11	60.200	62.200	59.400	61.850	56.213	4,161,352
2025-03-10	63.000	63.000	59.750	60.250	54.759	6,724,111
2025-03-07	59.000	64.100	59.000	63.700	57.894	11,597,919
2025-03-06	59.350	59.650	58.600	59.300	53.895	3,523,032
2025-03-05	58.800	59.700	58.200	59.350	53.941	3,117,118
2025-03-04	56.350	58.300	56.300	57.950	52.668	5,494,915
2025-03-03	56.800	59.250	56.750	57.100	51.896	6,809,262
2025-02-28	58.800	58.850	56.550	56.800	51.623	7,165,232
2025-02-27	57.950	59.950	57.950	59.300	53.895	5,083,806
2025-02-26	57.400	58.950	57.400	58.450	53.123	5,380,904
2025-02-25	58.650	58.650	57.000	57.200	51.987	6,770,049
2025-02-24	59.000	59.400	58.150	58.900	53.532	5,482,817
2025-02-21	58.500	59.400	58.000	59.000	53.623	4,450,089
2025-02-20	58.050	58.900	57.300	57.800	52.532	4,272,730
2025-02-19	57.600	58.950	56.700	58.900	53.532	4,522,967
2025-02-18	59.700	60.250	57.850	58.000	52.714	5,568,015
2025-02-17	59.000	60.600	58.550	59.750	54.304	5,912,921
2025-02-14	59.300	60.950	59.200	60.950	55.395	3,527,139
2025-02-13	59.000	62.150	58.150	59.300	53.895	7,907,193
2025-02-12	58.550	59.850	58.100	58.500	53.168	4,593,896
2025-02-11	59.800	59.800	58.250	58.450	53.123	4,058,005
2025-02-10	59.450	60.350	58.950	59.450	54.032	5,640,763

← NewerPage 7 of 21 · 1,233 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.