Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	57.100	60.850	56.800	59.800	54.350	6,774,158
2024-11-06	60.600	61.850	58.150	58.950	53.577	9,975,108
2024-11-05	59.800	62.450	59.800	62.450	56.758	3,958,899
2024-11-04	60.650	61.150	59.700	60.850	55.304	1,903,682
2024-11-01	60.800	60.800	58.950	60.100	54.622	2,460,285
2024-10-31	60.850	61.500	60.000	60.000	54.532	4,286,123
2024-10-30	61.250	61.750	60.000	60.450	54.940	4,076,414
2024-10-29	61.500	62.750	60.600	61.200	55.622	2,857,770
2024-10-28	61.400	62.450	60.400	61.500	55.895	4,480,100
2024-10-25	60.700	62.550	60.550	61.700	56.077	3,571,600
2024-10-24	60.700	61.250	59.600	60.400	54.895	5,938,610
2024-10-23	59.500	61.150	59.350	60.950	55.395	4,787,111
2024-10-22	59.800	60.600	59.400	60.350	54.850	7,376,878
2024-10-21	61.750	62.300	59.950	60.700	55.168	4,840,787
2024-10-18	60.250	62.850	59.600	62.600	56.895	7,577,352
2024-10-17	62.650	63.700	59.800	60.250	54.759	5,769,547
2024-10-16	62.500	63.300	61.800	62.600	56.895	3,744,190
2024-10-15	64.150	64.700	62.400	63.250	57.485	6,087,562
2024-10-14	64.700	66.100	63.500	64.200	58.349	5,860,276
2024-10-10	64.850	67.200	64.150	65.950	59.939	8,458,047
2024-10-09	62.450	66.750	61.350	63.350	57.576	10,202,830
2024-10-08	66.400	66.850	60.900	62.350	56.667	17,064,131
2024-10-07	68.200	68.200	65.200	66.600	60.530	12,100,091
2024-10-04	69.700	69.850	67.150	68.200	61.984	16,978,535
2024-10-03	73.350	73.350	67.100	69.700	63.347	10,363,390
2024-10-02	66.050	72.950	66.000	72.950	66.301	10,295,640
2024-09-30	73.750	74.650	69.200	70.550	64.120	10,085,009
2024-09-27	69.500	73.500	69.500	72.450	65.847	8,478,278
2024-09-26	65.850	69.000	63.350	68.300	62.075	9,637,001
2024-09-25	66.900	68.000	64.800	65.250	59.303	9,903,884
2024-09-24	63.050	65.400	62.900	64.600	58.712	6,915,009
2024-09-23	62.500	63.500	62.000	62.000	56.349	17,570,971
2024-09-20	60.500	63.550	60.200	63.550	57.758	15,595,849
2024-09-19	56.700	60.150	56.500	59.450	54.032	6,348,213
2024-09-17	55.950	57.400	55.950	56.900	51.714	3,255,805
2024-09-16	56.000	56.650	54.800	56.450	51.305	3,360,747
2024-09-13	55.400	56.950	55.200	56.000	50.896	5,375,899
2024-09-12	56.600	56.950	54.950	55.250	50.214	7,431,500
2024-09-11	56.850	57.300	55.350	55.850	50.760	7,460,449
2024-09-10	58.950	60.200	58.100	58.700	53.350	2,240,200
2024-09-09	60.500	61.500	58.850	59.450	54.032	3,071,288
2024-09-05	62.550	63.050	61.650	62.350	55.476	1,887,391
2024-09-04	62.800	63.100	62.050	62.550	55.654	2,075,155
2024-09-03	61.750	63.800	61.750	63.200	56.232	4,353,231
2024-09-02	64.400	65.050	61.450	62.200	55.342	2,534,865
2024-08-30	62.500	66.150	62.400	64.400	57.300	8,179,651
2024-08-29	61.800	62.250	55.900	62.050	55.209	21,961,311
2024-08-28	68.450	69.350	61.000	64.250	57.166	15,298,561
2024-08-27	66.900	67.900	65.700	67.750	60.280	3,805,231
2024-08-26	66.450	67.950	65.450	67.450	60.014	4,372,357
2024-08-23	63.000	66.850	63.000	66.450	59.124	6,221,339
2024-08-22	62.950	65.400	62.600	65.050	57.878	3,829,790
2024-08-21	62.700	62.700	61.450	62.550	55.654	2,477,152
2024-08-20	63.600	64.100	62.250	62.750	55.832	2,075,545
2024-08-19	63.250	64.900	63.250	63.600	56.588	3,399,300
2024-08-16	62.700	63.750	62.200	63.000	56.054	3,340,158
2024-08-15	60.500	62.350	60.500	61.650	54.853	3,492,917
2024-08-14	62.700	63.300	61.250	62.200	55.342	2,286,189
2024-08-13	62.300	63.600	61.400	62.300	55.431	2,899,763
2024-08-12	62.500	63.050	61.750	61.900	55.075	3,288,532

← NewerPage 9 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.