Shenzhou International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	70.400	70.600	68.100	68.750	65.431	8,635,249
2025-10-27	70.200	73.000	70.050	70.450	67.049	10,711,989
2025-10-24	68.400	69.750	67.850	69.150	65.812	8,443,777
2025-10-23	68.000	68.550	67.050	68.350	65.050	6,273,965
2025-10-22	68.000	68.800	67.000	68.050	64.765	10,151,800
2025-10-21	67.350	68.150	66.350	66.900	63.670	8,705,667
2025-10-20	65.450	68.350	64.200	66.050	62.861	9,933,064
2025-10-17	63.950	64.550	62.850	63.250	60.197	9,405,984
2025-10-16	62.000	63.800	62.000	63.550	60.482	5,044,080
2025-10-15	61.900	63.000	61.050	61.650	58.674	5,879,136
2025-10-14	63.550	64.050	60.700	61.200	58.245	8,918,186
2025-10-13	62.200	63.750	62.200	63.550	60.482	8,848,825
2025-10-10	64.450	64.750	63.000	64.250	61.148	5,864,519
2025-10-09	64.550	65.750	64.300	65.200	62.052	5,836,080
2025-10-08	65.300	65.700	63.550	64.600	61.481	4,567,169
2025-10-06	66.350	66.450	64.450	65.300	62.148	4,037,183
2025-10-03	66.600	66.700	65.600	66.500	63.290	4,988,490
2025-10-02	62.800	66.650	62.800	66.500	63.290	10,154,120
2025-09-30	61.000	61.950	60.900	61.650	58.674	6,038,630
2025-09-29	60.700	61.400	59.800	61.100	58.150	4,632,797
2025-09-26	60.000	60.450	59.250	59.500	56.628	5,504,121
2025-09-25	60.650	60.950	60.100	60.450	57.532	4,402,583
2025-09-24	59.850	61.650	59.850	60.900	57.960	4,495,169
2025-09-23	61.350	61.750	59.800	60.100	57.199	3,222,257
2025-09-22	62.000	62.000	60.450	60.900	57.960	6,839,902
2025-09-19	62.000	62.900	61.550	62.000	59.007	4,941,763
2025-09-18	63.200	63.600	61.200	62.000	59.007	7,842,319
2025-09-17	63.050	63.500	61.650	63.450	60.387	7,828,059
2025-09-16	60.050	62.150	59.800	61.900	58.912	7,118,000
2025-09-15	60.200	60.200	59.050	59.800	56.913	3,971,265
2025-09-12	60.400	60.950	60.000	60.200	57.294	4,072,645
2025-09-11	60.350	60.350	59.100	59.700	56.818	4,104,943
2025-09-10	60.150	61.150	59.950	60.850	57.912	3,409,738
2025-09-09	59.050	60.700	59.050	60.150	57.246	5,403,122
2025-09-08	59.150	60.650	58.700	60.200	55.980	5,382,069
2025-09-05	60.400	60.800	59.150	59.150	55.004	6,084,912
2025-09-04	59.850	60.250	58.700	59.500	55.329	8,710,581
2025-09-03	60.000	60.650	58.800	59.000	54.864	3,409,285
2025-09-02	60.050	60.700	59.300	59.550	55.376	5,229,028
2025-09-01	61.650	61.650	59.950	60.050	55.841	4,463,300
2025-08-29	58.850	62.500	58.100	61.450	57.143	12,167,928
2025-08-28	59.350	59.350	57.200	58.000	53.935	10,445,645
2025-08-27	62.000	62.950	58.600	59.350	55.190	12,670,501
2025-08-26	62.900	63.000	61.400	61.650	57.329	5,978,649
2025-08-25	61.500	63.050	61.050	62.900	58.491	9,076,600
2025-08-22	59.650	61.850	59.600	61.200	56.910	9,683,453
2025-08-21	59.500	60.100	58.750	59.650	55.469	6,177,546
2025-08-20	58.900	58.950	57.800	58.850	54.725	5,839,115
2025-08-19	57.500	59.350	57.500	58.900	54.772	5,809,521
2025-08-18	57.500	58.550	57.200	57.250	53.237	4,553,258
2025-08-15	57.950	58.200	57.050	57.800	53.749	6,028,691
2025-08-14	58.500	59.800	57.850	58.150	54.074	5,661,055
2025-08-13	57.600	58.650	57.500	58.500	54.400	4,272,033
2025-08-12	57.100	57.700	56.950	57.600	53.563	2,781,629
2025-08-11	57.000	58.350	56.800	57.250	53.237	4,408,585
2025-08-08	55.800	57.100	55.750	56.500	52.540	4,322,446
2025-08-07	55.900	56.600	55.600	56.050	52.121	3,845,690
2025-08-06	55.750	56.300	55.300	55.900	51.982	2,503,335
2025-08-05	56.050	56.350	55.500	55.750	51.842	4,657,637
2025-08-04	56.500	56.800	55.750	56.050	52.121	2,764,357

← NewerPage 5 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.