Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	37.340	37.340	36.680	36.700	36.700	3,281,451
2026-10-20	37.100	37.740	36.440	36.740	36.740	7,595,874
2026-10-16	38.060	38.740	37.220	37.340	37.340	19,086,372
2026-10-15	36.500	37.440	36.460	37.420	37.420	8,663,609
2026-10-14	36.040	36.500	35.660	36.400	36.400	5,303,195
2026-10-13	35.400	36.480	34.800	36.400	36.400	7,387,872
2026-10-12	35.000	35.400	34.820	35.020	35.020	6,567,394
2026-10-09	35.000	35.020	34.500	34.780	34.780	3,090,867
2026-10-08	34.020	35.200	34.020	34.420	34.420	4,506,002
2026-10-07	33.840	34.340	33.840	33.960	33.960	2,750,024
2026-10-06	33.480	34.000	33.420	33.780	33.780	4,679,719
2026-10-05	34.400	35.180	33.200	33.480	33.480	5,007,342
2026-10-02	33.900	34.120	33.140	33.980	33.980	10,027,403
2026-09-30	34.740	35.080	34.320	34.840	34.840	5,048,208
2026-09-29	34.480	34.740	34.240	34.580	34.580	4,957,688
2026-09-28	34.200	35.140	34.200	34.540	34.540	6,963,662
2026-09-25	34.360	34.360	33.680	34.080	34.080	4,760,414
2026-09-24	34.260	34.560	34.100	34.360	34.360	4,625,416
2026-09-23	34.600	34.940	34.400	34.740	34.740	3,593,592
2026-09-22	34.600	34.620	34.280	34.580	34.580	3,752,732
2026-09-21	35.100	35.100	34.440	34.700	34.700	5,159,423
2026-09-18	35.300	35.560	34.960	35.040	35.040	6,945,077
2026-09-17	35.160	35.160	34.020	34.940	34.940	5,028,366
2026-09-16	35.320	35.460	34.300	34.480	34.480	8,236,137
2026-09-15	35.660	35.740	35.120	35.320	35.320	6,368,536
2026-09-14	35.620	35.760	35.120	35.460	35.460	5,904,533
2026-09-11	35.260	36.060	34.800	35.980	35.980	10,346,934
2026-09-10	35.500	36.080	35.200	35.260	35.260	4,619,340
2026-09-09	36.520	36.940	35.500	35.980	35.980	9,486,997
2026-09-08	35.980	36.720	35.880	36.340	36.340	4,469,065
2026-09-07	37.160	37.320	36.220	36.860	35.980	6,318,429
2026-09-04	37.120	37.640	36.620	37.160	36.273	8,620,646
2026-09-03	36.880	37.460	36.380	36.480	35.609	8,764,894
2026-09-02	36.580	37.020	35.900	36.600	35.726	13,401,915
2026-09-01	35.140	36.860	34.940	36.560	35.687	15,526,413
2026-08-31	36.300	36.300	35.000	35.100	34.262	15,297,584
2026-08-28	36.820	37.400	36.400	36.520	35.648	13,418,137
2026-08-27	37.900	38.080	36.820	36.940	36.058	10,635,513
2026-08-26	40.500	40.560	37.740	37.940	37.034	20,930,043
2026-08-25	42.380	42.940	41.000	41.140	40.158	4,350,782
2026-08-24	41.860	42.460	41.060	42.080	41.075	6,423,188
2026-08-21	42.000	42.500	41.440	41.860	40.861	5,491,096
2026-08-20	41.140	42.540	40.900	41.880	40.880	5,217,897
2026-08-19	40.520	41.380	40.400	41.140	40.158	6,077,953
2026-08-18	41.420	41.420	40.400	40.600	39.631	5,297,606
2026-08-17	41.480	41.860	41.040	41.420	40.431	3,462,817
2026-08-14	41.280	41.660	41.220	41.480	40.490	2,859,577
2026-08-13	41.800	42.100	41.360	41.620	40.626	3,776,130
2026-08-12	43.000	43.140	41.880	42.100	41.095	7,009,935
2026-08-11	44.520	44.520	43.260	43.380	42.344	6,284,228
2026-08-10	41.100	44.660	40.680	44.520	43.457	12,970,154
2026-08-07	42.740	42.920	42.340	42.800	41.778	3,268,114
2026-08-06	42.560	43.420	42.520	42.740	41.720	4,077,661
2026-08-05	42.520	43.160	42.360	42.980	41.954	4,578,312
2026-08-04	43.240	43.320	42.380	42.940	41.915	3,522,347
2026-08-03	44.580	44.960	42.920	43.240	42.208	4,841,707
2026-07-31	44.020	44.600	43.360	44.580	43.516	4,870,064
2026-07-30	45.240	45.320	43.820	44.180	43.125	6,856,693
2026-07-29	42.880	45.340	42.880	44.780	43.711	6,451,401
2026-07-28	43.260	43.880	42.880	43.520	42.481	7,648,534

Page 1 of 2 · 64 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.