Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	42.580	43.620	42.300	43.260	42.227	7,096,420
2026-07-24	42.000	42.680	41.220	42.580	41.563	5,853,163
2026-07-23	43.000	43.260	42.000	42.280	41.271	9,207,200
2026-07-22	43.000	44.200	42.360	42.780	41.759	6,798,793
2026-07-21	43.560	44.560	43.560	43.800	42.754	7,006,144
2026-07-20	44.800	45.540	44.000	44.440	43.379	8,280,375
2026-07-17	45.980	46.240	44.200	44.400	43.340	6,338,459
2026-07-16	43.060	45.000	42.740	45.000	43.926	13,420,826
2026-07-15	42.800	43.400	42.320	43.060	42.032	5,829,741
2026-07-14	42.780	42.980	41.880	42.860	41.837	12,410,929
2026-07-13	43.700	43.700	41.900	42.820	41.798	10,264,409
2026-07-10	43.300	44.280	43.180	43.700	42.657	8,705,761
2026-07-09	43.300	43.500	42.840	43.280	42.247	8,748,111
2026-07-08	42.380	43.240	42.100	43.080	42.052	10,369,489
2026-07-07	42.740	43.260	41.600	42.020	41.017	11,302,851
2026-07-06	41.420	42.200	41.180	41.900	40.900	8,197,662
2026-07-03	41.300	42.240	41.140	41.800	40.802	6,971,907
2026-07-02	41.080	41.580	40.400	40.840	39.865	5,920,310
2026-06-30	40.000	40.100	39.080	39.360	38.420	7,869,073
2026-06-29	39.680	40.600	38.660	40.100	39.143	6,307,251
2026-06-26	40.160	41.120	39.840	40.260	39.299	5,245,576
2026-06-25	40.500	40.860	39.740	40.160	39.201	3,662,100
2026-06-24	41.060	41.060	39.440	40.020	39.065	5,258,466
2026-06-23	40.660	41.000	40.060	40.460	39.494	8,169,439
2026-06-22	41.980	41.980	40.520	40.700	39.728	5,720,169
2026-06-18	42.420	42.700	41.580	42.020	41.017	10,966,584
2026-06-17	43.340	43.340	42.200	42.660	41.642	6,306,239
2026-06-16	44.200	44.400	43.140	43.340	42.305	3,861,879
2026-06-15	45.300	45.800	44.380	44.500	43.438	6,428,514
2026-06-12	44.000	45.080	43.860	44.900	43.828	8,038,854
2026-06-11	43.220	43.580	42.680	43.020	41.993	4,269,116
2026-06-10	43.000	43.740	42.620	43.600	42.559	4,035,341
2026-06-09	43.380	43.380	42.820	43.140	42.110	6,037,275
2026-06-08	43.500	43.980	42.800	43.400	42.364	3,752,169
2026-06-05	44.400	44.680	43.640	43.740	42.696	7,372,059
2026-06-04	44.840	44.920	44.280	44.460	43.399	6,880,078
2026-06-03	46.800	46.940	45.080	45.340	44.258	7,658,056
2026-06-02	47.600	48.300	46.920	48.000	45.683	6,225,669
2026-06-01	46.100	47.740	45.620	47.480	45.188	9,684,170
2026-05-29	46.560	46.960	45.920	46.420	44.179	9,312,096
2026-05-28	46.240	46.440	45.500	46.240	44.008	7,938,712
2026-05-27	46.620	46.620	45.240	45.700	43.494	12,308,586
2026-05-26	46.800	47.260	46.240	46.640	44.388	5,677,639
2026-05-22	46.980	46.980	46.000	46.280	44.046	5,814,178
2026-05-21	45.600	47.000	45.600	46.300	44.065	6,829,778
2026-05-20	45.200	45.460	44.840	45.200	43.018	7,613,785
2026-05-19	45.440	45.740	45.280	45.500	43.303	11,757,164
2026-05-18	46.200	46.200	45.300	45.640	43.437	11,530,564
2026-05-15	47.900	47.900	46.320	46.500	44.255	7,145,237
2026-05-14	47.280	48.460	47.120	47.600	45.302	6,938,270
2026-05-13	46.700	47.060	46.220	46.340	44.103	3,298,450
2026-05-12	46.000	46.960	45.800	46.960	44.693	12,003,390
2026-05-11	46.500	47.000	45.900	46.340	44.103	6,013,960
2026-05-08	45.600	46.600	45.600	46.520	44.274	10,185,007
2026-05-07	46.500	47.240	46.000	46.320	44.084	10,106,584
2026-05-06	45.820	46.560	45.620	45.960	43.741	10,387,918
2026-05-05	46.500	46.500	45.420	45.800	43.589	7,650,829
2026-05-04	46.760	47.780	46.620	46.740	44.484	9,244,581
2026-04-30	47.000	48.060	46.800	46.800	44.541	7,121,842
2026-04-29	47.920	48.580	47.520	48.340	46.006	4,825,258

← NewerPage 2 of 3 · 125 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.