Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	61.350	62.000	60.150	61.300	58.341	5,439,534
2026-01-23	62.100	62.200	61.050	61.200	58.245	6,344,288
2026-01-22	62.050	63.150	61.650	61.850	58.864	5,023,720
2026-01-21	63.500	63.500	60.700	61.500	58.531	11,570,181
2026-01-20	62.950	63.750	62.450	63.500	60.434	3,617,928
2026-01-19	63.600	64.400	63.000	63.250	60.197	4,036,676
2026-01-16	64.600	64.800	63.900	64.300	61.196	6,687,858
2026-01-15	63.150	65.100	62.650	63.900	60.815	10,427,293
2026-01-14	62.400	63.300	62.100	63.150	60.101	3,914,066
2026-01-13	62.550	63.600	61.350	61.750	58.769	6,298,200
2026-01-12	64.950	64.950	61.800	62.400	59.388	7,269,826
2026-01-09	62.350	64.700	61.900	64.200	61.101	8,515,607
2026-01-08	63.050	63.450	61.200	61.500	58.531	6,312,168
2026-01-07	62.000	63.250	61.700	63.050	60.006	6,366,022
2026-01-06	62.000	62.400	61.850	62.000	59.007	5,943,117
2026-01-05	62.000	63.200	61.750	62.000	59.007	5,730,984
2026-01-02	60.850	62.200	60.800	62.000	59.007	1,964,254
2025-12-31	60.750	61.300	60.650	61.200	58.245	3,125,101
2025-12-30	61.000	61.500	60.550	61.100	58.150	4,411,435
2025-12-29	61.200	62.000	60.600	60.800	57.865	4,437,787
2025-12-24	61.300	61.700	60.600	60.900	57.960	1,275,068
2025-12-23	62.000	62.200	61.300	61.650	58.674	2,800,792
2025-12-22	62.150	62.150	61.250	61.600	58.626	2,689,435
2025-12-19	62.850	62.850	60.400	60.950	58.008	8,039,565
2025-12-18	62.800	63.250	62.150	62.950	59.911	3,826,205
2025-12-17	62.550	63.450	62.050	62.800	59.768	4,901,501
2025-12-16	61.850	62.300	61.300	62.050	59.054	4,344,971
2025-12-15	62.200	63.100	61.450	61.600	58.626	4,402,010
2025-12-12	62.300	63.200	62.050	62.550	59.530	6,159,097
2025-12-11	61.950	62.200	60.850	61.250	58.293	4,374,001
2025-12-10	61.850	62.150	60.400	61.350	58.388	10,917,453
2025-12-09	63.350	63.450	60.600	61.200	58.245	8,164,627
2025-12-08	65.400	65.750	62.800	63.250	60.197	9,329,175
2025-12-05	65.500	65.600	62.550	64.500	61.386	14,710,325
2025-12-04	71.750	71.750	66.500	66.750	63.528	7,585,937
2025-12-03	69.400	70.500	69.350	70.050	66.668	4,627,134
2025-12-02	70.800	70.800	69.500	69.900	66.525	2,157,347
2025-12-01	69.000	71.550	69.000	70.000	66.621	4,317,960
2025-11-28	70.000	70.000	68.350	69.250	65.907	2,395,372
2025-11-27	69.750	70.250	68.850	69.750	66.383	3,503,304
2025-11-26	68.500	69.900	68.000	69.300	65.954	4,036,206
2025-11-25	67.500	67.750	66.650	67.150	63.908	4,952,919
2025-11-24	68.050	68.650	67.000	67.500	64.241	5,613,234
2025-11-21	67.000	67.700	66.350	66.800	63.575	3,105,311
2025-11-20	68.450	68.950	67.550	67.950	64.670	3,603,847
2025-11-19	68.500	69.950	67.900	68.450	65.145	4,808,350
2025-11-18	69.850	70.200	68.550	69.400	66.050	4,417,406
2025-11-17	71.600	72.400	70.250	70.750	67.334	6,188,241
2025-11-14	70.150	72.700	70.150	71.600	68.143	3,607,539
2025-11-13	71.000	72.900	70.750	72.100	68.619	10,704,823
2025-11-12	68.350	71.450	68.250	71.000	67.572	7,977,713
2025-11-11	66.600	68.100	66.600	67.700	64.432	4,802,791
2025-11-10	64.900	67.300	64.900	66.850	63.623	3,767,839
2025-11-07	64.850	65.500	64.400	64.900	61.767	3,385,612
2025-11-06	66.650	67.300	64.300	64.850	61.719	5,022,676
2025-11-05	65.500	66.550	64.500	66.100	62.909	5,566,258
2025-11-04	65.950	66.550	65.600	66.100	62.909	5,734,383
2025-11-03	67.100	67.850	66.450	66.750	63.528	4,106,401
2025-10-31	69.000	69.000	67.050	67.100	63.861	3,549,328
2025-10-30	70.250	70.250	67.100	67.550	64.289	7,099,341

← NewerPage 4 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.