Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	47.620	48.100	47.200	47.920	45.607	3,594,263
2026-04-27	47.760	48.340	47.400	47.620	45.321	3,734,603
2026-04-24	47.920	48.080	47.200	47.760	45.454	6,330,107
2026-04-23	48.540	48.740	47.860	48.320	45.987	5,011,519
2026-04-22	48.880	49.120	48.240	48.460	46.121	9,143,867
2026-04-21	49.680	50.600	49.280	50.150	47.729	7,725,008
2026-04-20	47.880	49.640	47.760	49.180	46.806	7,556,408
2026-04-17	47.340	47.760	46.680	47.760	45.454	8,159,753
2026-04-16	47.220	47.860	47.100	47.860	45.550	7,916,637
2026-04-15	48.500	48.500	46.920	46.980	44.712	9,383,142
2026-04-14	48.500	49.180	47.880	48.000	45.683	7,471,900
2026-04-13	49.000	49.200	47.820	48.060	45.740	7,715,880
2026-04-10	49.480	49.780	49.060	49.200	46.825	5,377,066
2026-04-09	49.500	50.450	48.900	49.480	47.091	8,222,922
2026-04-08	49.040	49.740	48.540	49.160	46.787	8,124,842
2026-04-02	47.300	47.520	46.220	47.120	44.845	5,958,020
2026-04-01	47.360	48.680	47.200	47.540	45.245	13,093,103
2026-03-31	47.540	48.000	46.320	46.780	44.522	15,800,583
2026-03-30	51.200	52.050	47.720	48.040	45.721	17,997,158
2026-03-27	52.850	52.950	51.900	52.250	49.728	6,993,881
2026-03-26	53.350	54.250	52.650	52.700	50.156	4,331,826
2026-03-25	52.550	53.650	52.150	53.100	50.537	6,433,163
2026-03-24	52.550	53.150	52.100	52.750	50.203	5,053,608
2026-03-23	53.400	53.650	51.750	52.100	49.585	7,198,974
2026-03-20	54.250	55.100	53.900	54.250	51.631	4,512,532
2026-03-19	54.000	54.850	53.850	54.300	51.679	10,012,048
2026-03-18	55.300	55.850	54.600	55.250	52.583	6,369,783
2026-03-17	55.000	56.250	55.000	56.100	53.392	6,939,643
2026-03-16	54.550	55.850	54.150	55.750	53.059	7,467,587
2026-03-13	55.000	55.650	54.400	54.550	51.917	6,040,462
2026-03-12	55.650	55.950	54.750	55.800	53.106	7,274,955
2026-03-11	57.750	57.750	55.300	55.650	52.963	10,824,714
2026-03-10	58.900	58.900	57.250	57.750	54.962	5,546,941
2026-03-09	56.600	58.600	56.350	57.750	54.962	7,597,109
2026-03-06	57.450	59.250	56.900	58.700	55.866	7,239,642
2026-03-05	59.850	59.850	57.050	57.450	54.677	6,417,931
2026-03-04	59.800	59.800	57.100	58.300	55.485	13,689,769
2026-03-03	61.950	62.400	59.300	59.800	56.913	13,143,677
2026-03-02	62.900	63.150	61.450	61.850	58.864	6,078,539
2026-02-27	62.550	63.550	62.550	63.350	60.292	10,684,939
2026-02-26	64.600	65.100	62.750	62.800	59.768	4,205,105
2026-02-25	64.400	65.650	64.150	64.700	61.577	4,598,365
2026-02-24	65.700	65.700	64.450	64.500	61.386	7,789,004
2026-02-23	65.400	66.300	64.400	66.100	62.909	4,828,605
2026-02-20	62.900	64.350	62.600	63.000	59.959	4,466,300
2026-02-16	64.000	64.000	62.550	63.550	60.482	922,900
2026-02-13	62.800	63.650	62.550	62.850	59.816	2,775,325
2026-02-12	64.200	64.550	62.900	63.000	59.959	4,335,465
2026-02-11	65.150	65.150	62.800	63.800	60.720	5,118,988
2026-02-10	62.650	65.300	62.550	65.250	62.100	7,276,856
2026-02-09	64.000	64.100	62.550	62.650	59.625	6,184,998
2026-02-06	63.700	64.650	63.300	63.500	60.434	6,980,331
2026-02-05	62.750	65.300	62.450	64.650	61.529	8,928,261
2026-02-04	61.750	63.150	61.100	62.700	59.673	4,212,508
2026-02-03	61.350	62.450	60.900	61.750	58.769	6,825,344
2026-02-02	61.900	62.300	61.150	61.350	58.388	6,354,250
2026-01-30	63.800	63.800	62.100	62.300	59.292	8,400,026
2026-01-29	62.000	63.900	61.000	63.800	60.720	6,929,140
2026-01-28	61.850	63.000	61.550	63.000	59.959	6,889,731
2026-01-27	61.300	62.150	60.800	61.850	58.864	5,160,298

← NewerPage 3 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.