Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	59.050	60.300	58.650	59.800	54.350	5,846,557
2025-02-06	58.800	59.500	58.300	59.100	53.714	3,526,950
2025-02-05	62.700	62.700	58.600	58.800	53.441	3,923,371
2025-02-04	58.950	62.900	58.750	62.900	57.167	8,562,573
2025-02-03	56.450	57.850	55.050	57.850	52.577	5,625,005
2025-01-28	59.400	59.400	57.850	58.650	53.305	327,085
2025-01-27	57.750	59.150	57.750	58.650	53.305	2,578,924
2025-01-24	56.800	58.300	56.300	57.900	52.623	4,182,027
2025-01-23	57.650	58.000	56.500	56.800	51.623	4,890,160
2025-01-22	59.150	59.150	57.200	57.650	52.396	4,586,467
2025-01-21	59.800	59.800	57.800	59.150	53.759	4,464,253
2025-01-20	57.000	59.000	57.000	58.650	53.305	5,843,077
2025-01-17	58.550	58.600	56.800	57.250	52.032	3,763,614
2025-01-16	57.450	59.250	57.450	58.700	53.350	4,080,430
2025-01-15	57.500	58.450	57.000	57.050	51.850	4,469,446
2025-01-14	58.150	60.150	56.700	58.200	52.896	5,498,123
2025-01-13	58.500	58.950	56.000	58.750	53.395	9,156,926
2025-01-10	61.500	61.800	58.800	59.250	53.850	5,309,742
2025-01-09	60.800	61.400	60.250	60.800	55.259	2,523,900
2025-01-08	60.850	61.250	60.350	60.800	55.259	4,078,952
2025-01-07	60.350	62.350	60.250	61.550	55.940	3,632,810
2025-01-06	64.000	64.000	60.950	61.200	55.622	6,013,310
2025-01-03	61.550	63.150	61.300	62.200	56.531	4,755,444
2025-01-02	61.000	62.700	60.550	61.550	55.940	3,837,208
2024-12-31	61.400	63.100	61.400	62.000	56.349	2,140,334
2024-12-30	62.500	62.700	60.050	62.000	56.349	6,066,580
2024-12-27	60.850	62.850	60.700	62.500	56.804	4,860,193
2024-12-24	60.000	60.700	59.700	60.600	55.077	1,197,414
2024-12-23	60.450	61.700	60.050	60.200	54.713	2,360,567
2024-12-20	59.700	61.450	59.350	60.450	54.940	5,432,468
2024-12-19	58.300	60.250	58.300	59.700	54.259	3,164,717
2024-12-18	58.850	60.000	58.100	59.550	54.123	4,719,714
2024-12-17	59.350	59.350	57.850	58.000	52.714	5,667,929
2024-12-16	59.000	60.450	59.000	59.350	53.941	3,906,254
2024-12-13	60.150	61.100	59.300	59.500	54.077	3,126,574
2024-12-12	60.300	62.450	58.300	61.400	55.804	5,990,374
2024-12-11	60.900	62.000	59.300	59.850	54.395	3,565,057
2024-12-10	65.950	66.000	60.800	60.900	55.349	3,980,187
2024-12-09	59.250	62.300	58.400	61.950	56.304	6,154,038
2024-12-06	58.000	59.650	57.400	59.250	53.850	3,290,102
2024-12-05	57.050	58.150	56.600	58.100	52.805	2,265,525
2024-12-04	59.550	59.850	57.650	57.850	52.577	6,012,404
2024-12-03	60.000	60.000	58.150	59.650	54.213	3,113,102
2024-12-02	60.000	60.050	58.200	59.350	53.941	3,486,800
2024-11-29	58.600	60.550	58.600	59.500	54.077	4,488,948
2024-11-28	59.500	59.650	57.500	58.600	53.259	4,397,511
2024-11-27	58.950	60.450	57.600	59.950	54.486	2,401,197
2024-11-26	59.550	60.850	57.900	58.900	53.532	5,950,104
2024-11-25	62.200	62.200	60.300	61.600	55.986	7,243,774
2024-11-22	61.800	62.700	60.150	61.000	55.440	5,310,338
2024-11-21	61.300	63.300	60.850	61.800	56.167	6,109,072
2024-11-20	57.500	61.450	57.450	61.350	55.758	8,767,179
2024-11-19	57.200	58.400	56.500	57.800	52.532	2,447,048
2024-11-18	56.100	57.000	56.050	56.500	51.351	3,172,453
2024-11-15	57.350	58.500	56.100	56.100	50.987	2,572,077
2024-11-14	57.850	59.100	56.700	56.800	51.623	4,087,244
2024-11-13	58.600	59.200	57.650	59.000	53.623	4,200,656
2024-11-12	60.650	61.300	58.750	58.950	53.577	4,068,763
2024-11-11	59.500	61.150	58.900	60.850	55.304	4,003,459
2024-11-08	60.000	63.000	60.000	60.500	54.986	6,722,387

← NewerPage 8 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.