OTC Markets OTCPK - Delayed Quote
USD
Shenzhou International Group Holdings Limited (SHZHY)
5.06
+0.40
(+8.58%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.01
5.06
4.88
5.06
5.06
1,900
Oct 29, 2026
4.66
4.66
4.49
4.66
4.66
1,300
Oct 28, 2026
4.87
4.87
4.87
4.87
4.87
3,500
Oct 27, 2026
4.75
4.93
4.75
4.93
4.93
900
Oct 26, 2026
4.74
4.91
4.74
4.91
4.91
2,800
Oct 23, 2026
4.70
4.84
4.68
4.68
4.68
3,900
Oct 22, 2026
4.51
4.52
4.51
4.52
4.52
3,700
Oct 21, 2026
4.60
4.63
4.57
4.57
4.57
4,600
Oct 20, 2026
4.71
4.71
4.71
4.71
4.71
-
Oct 19, 2026
4.57
4.75
4.57
4.71
4.71
11,200
Oct 16, 2026
4.89
4.89
4.67
4.67
4.67
9,400
Oct 15, 2026
4.76
4.89
4.76
4.76
4.76
1,100
Oct 14, 2026
4.52
4.81
4.52
4.81
4.81
2,400
Oct 13, 2026
4.50
4.57
4.50
4.57
4.57
3,000
Oct 12, 2026
4.38
4.42
4.38
4.41
4.41
4,700
Oct 9, 2026
4.26
4.40
4.26
4.36
4.36
3,700
Oct 8, 2026
4.34
4.34
4.24
4.24
4.24
1,600
Oct 7, 2026
4.32
4.33
4.32
4.33
4.33
2,900
Oct 6, 2026
4.46
4.46
4.46
4.46
4.46
900
Oct 5, 2026
4.26
4.36
4.18
4.25
4.25
2,900
Oct 2, 2026
4.27
4.38
4.27
4.33
4.33
27,600
Oct 1, 2026
4.39
4.45
4.28
4.39
4.39
3,900
Sep 30, 2026
4.45
4.45
4.35
4.35
4.35
700
Sep 29, 2026
4.42
4.42
4.42
4.42
4.42
200
Sep 28, 2026
4.28
4.39
4.28
4.39
4.39
1,500
Sep 25, 2026
4.32
4.32
4.27
4.32
4.32
4,800
Sep 24, 2026
4.36
4.36
4.32
4.32
4.32
7,100
Sep 23, 2026
4.43
4.43
4.36
4.36
4.36
1,200
Sep 22, 2026
4.58
4.58
4.35
4.38
4.38
5,900
Sep 21, 2026
4.41
4.41
4.37
4.38
4.38
6,300
Sep 18, 2026
4.43
4.47
4.36
4.39
4.39
26,300
Sep 17, 2026
4.45
4.61
4.42
4.61
4.61
3,200
Sep 16, 2026
4.44
4.44
4.27
4.27
4.27
2,400
Sep 15, 2026
4.45
4.46
4.34
4.46
4.46
20,600
Sep 14, 2026
4.54
4.69
4.37
4.69
4.69
2,500
Sep 11, 2026
4.46
4.59
4.46
4.55
4.55
2,900
Sep 10, 2026
4.41
4.42
4.33
4.37
4.37
10,000
Sep 9, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
4.41
4.64
4.41
4.52
4.52
5,000
Sep 8, 2026
4.89
4.89
4.55
4.66
4.55
6,000
Sep 4, 2026
4.57
4.75
4.57
4.65
4.54
2,600
Sep 3, 2026
4.57
4.65
4.57
4.62
4.51
7,500
Sep 2, 2026
4.49
4.60
4.49
4.51
4.40
1,200
Sep 1, 2026
4.56
4.69
4.54
4.69
4.58
16,500
Aug 31, 2026
4.48
4.48
4.43
4.43
4.33
9,300
Aug 28, 2026
4.58
4.58
4.58
4.58
4.47
700
Aug 27, 2026
4.71
4.86
4.62
4.86
4.74
5,300
Aug 26, 2026
4.87
5.00
4.77
5.00
4.88
8,500
Aug 25, 2026
5.15
5.15
5.15
5.15
5.03
1,700
Aug 24, 2026
5.42
5.57
5.35
5.57
5.44
2,800
Aug 21, 2026
5.32
5.50
5.14
5.50
5.37
8,200
Aug 20, 2026
5.14
5.32
5.14
5.26
5.13
5,000
Aug 19, 2026
5.06
5.22
5.06
5.22
5.09
21,300
Aug 18, 2026
5.01
5.31
5.01
5.05
4.92
3,300
Aug 17, 2026
5.28
5.29
5.08
5.08
4.96
3,700
Aug 14, 2026
5.28
5.39
5.28
5.29
5.16
2,800
Aug 13, 2026
5.28
5.32
5.11
5.25
5.12
56,500
Aug 12, 2026
5.32
5.34
5.32
5.34
5.21
3,800
Aug 11, 2026
5.67
5.67
5.67
5.67
5.53
-
Aug 10, 2026
5.53
5.67
5.53
5.67
5.53
6,900
Aug 7, 2026
5.55
5.55
5.35
5.35
5.22
4,600
Aug 6, 2026
5.46
5.64
5.31
5.64
5.50
4,100
Aug 5, 2026
5.47
5.48
5.47
5.47
5.34
1,200
Aug 4, 2026
5.47
5.47
5.47
5.47
5.34
400
Aug 3, 2026
5.49
5.51
5.47
5.47
5.34
1,200
Jul 31, 2026
5.67
5.88
5.46
5.46
5.33
1,500
Jul 30, 2026
5.56
5.83
5.41
5.83
5.69
1,700
Jul 29, 2026
5.63
5.77
5.63
5.77
5.63
700
Jul 28, 2026
5.61
5.69
5.50
5.69
5.55
2,700
Jul 27, 2026
5.51
5.51
5.30
5.47
5.34
8,500
Jul 24, 2026
5.23
5.49
5.23
5.49
5.36
12,000
Jul 23, 2026
5.39
5.57
5.18
5.18
5.06
30,600
Jul 22, 2026
5.64
5.64
5.42
5.42
5.29
4,500
Jul 21, 2026
5.75
5.80
5.64
5.80
5.66
1,000
Jul 20, 2026
5.83
5.83
5.67
5.68
5.55
6,700
Jul 17, 2026
5.68
5.87
5.49
5.57
5.44
3,500
Jul 16, 2026
5.75
5.75
5.75
5.75
5.61
2,700
Jul 15, 2026
5.48
5.48
5.40
5.41
5.28
507,700
Jul 14, 2026
5.47
5.48
5.43
5.48
5.35
9,500
Jul 13, 2026
5.46
5.46
5.38
5.38
5.25
1,500
Jul 10, 2026
5.51
5.51
5.36
5.36
5.23
1,400
Jul 9, 2026
5.52
5.52
5.52
5.52
5.39
300
Jul 8, 2026
5.45
5.54
5.37
5.51
5.38
1,500
Jul 7, 2026
5.36
5.48
5.36
5.48
5.35
900
Jul 6, 2026
5.33
5.53
5.13
5.53
5.40
3,600
Jul 2, 2026
5.17
5.17
5.17
5.17
5.05
1,400
Jul 1, 2026
4.93
5.07
4.93
5.04
4.92
5,100
Jun 30, 2026
5.04
5.16
4.99
4.99
4.87
5,500
Jun 29, 2026
5.11
5.27
5.06
5.27
5.15
3,300
Jun 26, 2026
5.11
5.29
5.11
5.29
5.16
1,700
Jun 25, 2026
5.01
5.30
5.01
5.30
5.17
1,800
Jun 24, 2026
5.10
5.29
5.02
5.02
4.90
14,100
Jun 23, 2026
5.16
5.35
4.97
4.97
4.85
13,800
Jun 22, 2026
4.99
5.38
4.99
5.14
5.02
23,100
Jun 18, 2026
5.28
5.40
5.16
5.40
5.27
3,900
Jun 17, 2026
5.45
5.49
5.39
5.39
5.26
4,400
Jun 16, 2026
5.60
5.70
5.40
5.70
5.56
27,000
Jun 15, 2026
5.76
5.90
5.76
5.90
5.76
4,000
Jun 12, 2026
5.58
5.71
5.58
5.71
5.57
1,300
Jun 11, 2026
5.59
5.70
5.58
5.70
5.56
4,300
Jun 10, 2026
5.52
5.53
5.49
5.51
5.38
2,800
Jun 9, 2026
5.60
5.71
5.46
5.71
5.57
107,700
Jun 8, 2026
5.54
5.75
5.53
5.75
5.61
9,700
Jun 5, 2026
5.63
5.79
5.50
5.79
5.65
233,400
Jun 4, 2026
0.153
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
5.79
5.79
5.67
5.69
5.55
23,100
Jun 3, 2026
5.82
5.92
5.82
5.92
5.63
2,100
Jun 2, 2026
6.24
6.24
6.20
6.24
5.93
3,800
Jun 1, 2026
6.05
6.27
6.05
6.27
5.96
6,500
May 29, 2026
5.92
5.92
5.71
5.91
5.62
7,300
May 28, 2026
5.90
6.12
5.83
6.12
5.82
15,200
May 27, 2026
5.71
5.88
5.71
5.74
5.46
4,900
May 26, 2026
5.90
5.92
5.88
5.92
5.63
7,900
May 22, 2026
5.80
5.85
5.77
5.85
5.56
1,600
May 21, 2026
5.92
5.92
5.82
5.82
5.53
9,100
May 20, 2026
5.74
5.78
5.74
5.78
5.50
5,800
May 19, 2026
5.71
5.78
5.71
5.76
5.47
2,200
May 18, 2026
5.88
5.88
5.85
5.88
5.59
2,300
May 15, 2026
5.77
5.92
5.77
5.92
5.63
1,500
May 14, 2026
6.08
6.08
6.07
6.08
5.78
2,600
May 13, 2026
5.91
6.14
5.70
6.14
5.84
4,000
May 12, 2026
6.01
6.01
5.81
6.00
5.70
13,300
May 11, 2026
5.93
6.14
5.81
6.14
5.84
4,000
May 8, 2026
5.80
5.94
5.80
5.87
5.58
14,100
May 7, 2026
5.79
5.80
5.75
5.78
5.50
20,000
May 6, 2026
5.95
5.95
5.90
5.90
5.61
25,400
May 5, 2026
5.86
6.04
5.86
6.04
5.74
1,300
May 4, 2026
5.95
5.96
5.86
5.96
5.67
6,800
May 1, 2026
6.09
6.09
6.00
6.00
5.70
600
Apr 30, 2026
5.96
5.97
5.79
5.97
5.68
2,400
Apr 29, 2026
6.16
6.39
5.93
6.39
6.08
3,900
Apr 28, 2026
6.11
6.35
5.88
5.99
5.69
15,000
Apr 27, 2026
6.08
6.10
6.05
6.06
5.76
27,900
Apr 24, 2026
6.10
6.32
5.90
5.90
5.61
1,500
Apr 23, 2026
5.96
6.25
5.96
6.25
5.94
8,000
Apr 22, 2026
6.25
6.25
6.10
6.24
5.94
3,100
Apr 21, 2026
6.36
6.45
6.25
6.45
6.13
14,600
Apr 20, 2026
6.28
6.52
6.05
6.05
5.75
1,600
Apr 17, 2026
6.22
6.22
6.10
6.22
5.92
4,300
Apr 16, 2026
5.88
6.23
5.88
6.15
5.85
7,700
Apr 15, 2026
5.91
6.01
5.91
5.91
5.62
4,000
Apr 14, 2026
6.15
6.16
6.04
6.16
5.86
9,100
Apr 13, 2026
6.09
6.17
6.05
6.17
5.87
12,900
Apr 10, 2026
6.28
6.51
6.19
6.51
6.19
3,200
Apr 9, 2026
6.14
6.57
6.14
6.57
6.25
9,800
Apr 8, 2026
6.28
6.28
6.05
6.05
5.75
2,500
Apr 7, 2026
5.99
6.08
5.91
6.08
5.78
20,800
Apr 6, 2026
6.01
6.01
5.79
5.79
5.50
5,400
Apr 2, 2026
6.01
6.01
5.80
6.01
5.71
7,300
Apr 1, 2026
6.14
6.14
5.95
6.06
5.76
20,800
Mar 31, 2026
5.99
6.06
5.79
6.01
5.71
81,400
Mar 30, 2026
6.07
6.13
5.94
6.13
5.83
2,600
Mar 27, 2026
6.64
6.85
6.61
6.75
6.42
3,500
Mar 26, 2026
6.60
6.67
6.52
6.67
6.34
11,900
Mar 25, 2026
6.89
6.89
6.54
6.54
6.22
16,600
Mar 24, 2026
6.75
6.75
6.24
6.69
6.36
56,100
Mar 23, 2026
6.89
7.14
6.59
6.59
6.27
24,400
Mar 20, 2026
7.11
7.11
6.68
6.70
6.37
7,800
Mar 19, 2026
7.01
7.06
6.74
6.93
6.59
6,800
Mar 18, 2026
6.97
7.31
6.78
6.78
6.45
6,700
Mar 17, 2026
6.88
7.22
6.88
7.03
6.68
7,000
Mar 16, 2026
7.11
7.32
7.03
7.12
6.77
4,300
Mar 13, 2026
6.97
7.16
6.97
7.07
6.72
2,800
Mar 12, 2026
7.33
7.33
6.99
6.99
6.65
5,900
Mar 11, 2026
7.03
7.03
7.03
7.03
6.68
1,300
Mar 10, 2026
7.27
7.42
7.27
7.31
6.95
9,000
Mar 9, 2026
7.39
7.60
7.39
7.43
7.07
4,700
Mar 6, 2026
7.21
7.52
7.17
7.52
7.15
2,100
Mar 5, 2026
7.18
7.42
7.18
7.22
6.86
2,500
Mar 4, 2026
7.70
7.70
7.70
7.70
7.32
2,500
Mar 3, 2026
7.62
7.62
7.51
7.62
7.24
2,100
Mar 2, 2026
8.06
8.15
7.95
8.15
7.75
6,300
Feb 27, 2026
8.31
8.42
8.04
8.09
7.69
2,500
Feb 26, 2026
8.07
8.31
7.94
8.31
7.90
1,600
Feb 25, 2026
7.96
8.28
7.96
8.28
7.87
800
Feb 24, 2026
8.49
8.50
8.22
8.22
7.82
2,400
Feb 23, 2026
8.28
8.28
8.28
8.28
7.87
-
Feb 20, 2026
8.45
8.45
8.28
8.28
7.87
700
Feb 19, 2026
8.20
8.37
8.17
8.37
7.96
82,200
Feb 18, 2026
8.11
8.44
8.11
8.44
8.02
11,000
Feb 17, 2026
8.16
8.16
8.16
8.16
7.76
-
Feb 13, 2026
8.22
8.34
7.97
8.16
7.76
7,100
Feb 12, 2026
8.13
8.13
8.13
8.13
7.73
800
Feb 11, 2026
8.15
8.15
8.15
8.15
7.74
2,600
Feb 10, 2026
8.67
8.67
8.67
8.67
8.24
300
Feb 9, 2026
8.17
8.17
8.17
8.17
7.77
700
Feb 6, 2026
8.37
8.37
8.37
8.37
7.96
300
Feb 5, 2026
8.32
8.32
8.32
8.32
7.91
700
Feb 4, 2026
8.06
8.07
7.86
7.92
7.53
7,500
Feb 3, 2026
7.90
8.15
7.90
7.91
7.52
600
Feb 2, 2026
7.89
8.15
7.89
8.15
7.75
5,800
Jan 30, 2026
7.97
7.98
7.97
7.98
7.59
900
Jan 29, 2026
7.97
8.02
7.97
8.02
7.62
3,400
Jan 28, 2026
8.12
8.37
8.07
8.37
7.96
29,500
Jan 27, 2026
7.97
7.97
7.88
7.94
7.55
38,000
Jan 26, 2026
7.82
7.99
7.82
7.99
7.60
700
Jan 23, 2026
7.86
7.86
7.86
7.86
7.47
2,100
Jan 22, 2026
7.78
8.23
7.78
8.23
7.82
600
Jan 21, 2026
8.09
8.09
8.09
8.09
7.69
2,000
Jan 20, 2026
7.82
8.34
7.82
8.00
7.61
14,700
Jan 16, 2026
7.88
7.88
7.88
7.88
7.49
-
Jan 15, 2026
8.20
8.20
7.88
7.88
7.49
1,000
Jan 14, 2026
8.14
8.41
7.87
8.41
8.00
2,900
Jan 13, 2026
8.06
8.07
8.06
8.07
7.67
40,500
Jan 12, 2026
8.00
8.00
8.00
8.00
7.61
400
Jan 9, 2026
8.20
8.25
8.20
8.25
7.84
800
Jan 8, 2026
8.00
8.00
7.93
7.99
7.60
31,300
Jan 7, 2026
7.95
8.10
7.95
7.97
7.58
6,400
Jan 6, 2026
8.00
8.23
8.00
8.23
7.82
75,800
Jan 5, 2026
8.06
8.24
7.99
8.24
7.83
70,300
Jan 2, 2026
7.99
8.06
7.99
8.06
7.66
1,000
Dec 31, 2025
7.90
8.08
7.87
8.08
7.68
52,600
Dec 30, 2025
7.86
7.86
7.86
7.86
7.47
900
Dec 29, 2025
7.83
7.88
7.80
7.81
7.43
60,200
Dec 26, 2025
7.81
7.81
7.81
7.81
7.43
-
Dec 24, 2025
7.61
7.81
7.61
7.81
7.43
600
Dec 23, 2025
7.96
7.96
7.96
7.96
7.57
1,900
Dec 22, 2025
7.78
7.87
7.78
7.87
7.48
2,500
Dec 19, 2025
7.62
7.62
7.53
7.53
7.16
500
Dec 18, 2025
8.09
8.09
8.03
8.09
7.69
4,000
Dec 17, 2025
8.05
8.05
7.97
7.97
7.58
50,100
Dec 16, 2025
7.94
7.98
7.94
7.98
7.59
3,800
Dec 15, 2025
7.70
7.70
7.70
7.70
7.32
400
Dec 12, 2025
7.89
7.89
7.86
7.86
7.47
2,400
Dec 11, 2025
7.88
7.88
7.88
7.88
7.49
500
Dec 10, 2025
7.80
8.01
7.80
8.01
7.61
31,400
Dec 9, 2025
8.41
8.41
8.41
8.41
8.00
-
Dec 8, 2025
8.41
8.41
8.41
8.41
8.00
-
Dec 5, 2025
8.40
8.41
8.40
8.41
8.00
700
Dec 4, 2025
8.70
8.70
8.70
8.70
8.27
1,000
Dec 3, 2025
8.97
8.97
8.96
8.96
8.52
24,300
Dec 2, 2025
8.96
8.96
8.96
8.96
8.52
-
Dec 1, 2025
8.96
8.96
8.96
8.96
8.52
4,800
Nov 28, 2025
8.90
8.90
8.90
8.90
8.46
-
Nov 26, 2025
8.86
8.90
8.86
8.90
8.46
1,400
Nov 25, 2025
8.64
8.96
8.64
8.96
8.52
1,100
Nov 24, 2025
8.84
8.84
8.66
8.66
8.23
12,800
Nov 21, 2025
8.39
8.39
8.39
8.39
7.97
700
Nov 20, 2025
8.40
8.58
8.40
8.47
8.05
1,100
Nov 19, 2025
8.80
8.80
8.80
8.80
8.36
400
Nov 18, 2025
8.88
8.89
8.88
8.89
8.45
700
Nov 17, 2025
9.20
9.20
9.20
9.20
8.74
600
Nov 14, 2025
9.23
9.40
9.23
9.40
8.94
900
Nov 13, 2025
9.20
9.20
9.11
9.11
8.67
1,300
Nov 12, 2025
9.20
9.20
9.20
9.20
8.75
300
Nov 11, 2025
8.69
8.69
8.56
8.56
8.14
1,200
Nov 10, 2025
8.44
8.44
8.44
8.44
8.02
700
Nov 7, 2025
8.34
8.60
8.27
8.60
8.18
2,100
Nov 6, 2025
8.60
8.60
8.60
8.60
8.18
-
Nov 5, 2025
8.56
8.60
8.56
8.60
8.18
1,200
Nov 4, 2025
8.83
8.83
8.34
8.53
8.11
1,300
Nov 3, 2025
8.72
8.72
8.72
8.72
8.29
400
Oct 31, 2025
8.33
8.33
8.33
8.33
7.92
200
