OTC Markets OTCPK - Delayed Quote USD

Shenzhou International Group Holdings Limited (SHZHY)

Compare
7.94
-0.09
(-1.12%)
As of April 2 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20258.038.038.037.947.941
Apr 1, 20257.637.707.587.707.702,700
Mar 31, 20257.227.557.227.557.551,600
Mar 28, 20257.707.707.627.637.637,900
Mar 27, 20257.847.987.847.947.946,300
Mar 26, 20257.987.987.857.907.9017,200
Mar 25, 20257.387.386.976.976.9732,000
Mar 24, 20257.267.267.137.187.188,200
Mar 21, 20257.247.267.157.267.267,100
Mar 20, 20257.577.747.507.607.6020,700
Mar 19, 20257.607.647.577.607.605,300
Mar 18, 20257.687.707.537.537.539,200
Mar 17, 20257.557.637.417.477.477,800
Mar 14, 20257.597.667.517.667.668,400
Mar 13, 20257.617.807.457.517.515,700
Mar 12, 20257.777.777.537.577.579,400
Mar 11, 20257.997.997.787.877.8715,900
Mar 10, 20257.617.617.437.437.438,500
Mar 7, 20258.158.158.078.098.0949,700
Mar 6, 20257.527.547.407.417.4119,100
Mar 5, 20257.627.697.567.607.605,800
Mar 4, 20257.407.487.347.437.4340,800
Mar 3, 20257.277.297.157.157.1512,400
Feb 28, 20257.337.337.257.267.2613,800
Feb 27, 20257.517.557.467.477.4716,800
Feb 26, 20257.497.497.377.437.439,400
Feb 25, 20257.297.357.247.247.2415,200
Feb 24, 20257.457.557.347.347.3422,800
Feb 21, 20257.467.637.377.427.426,800
Feb 20, 20257.427.497.367.467.466,800
Feb 19, 20257.507.507.427.477.4712,700
Feb 18, 20257.327.347.297.307.3024,000
Feb 14, 20257.697.767.687.727.727,500
Feb 13, 20257.557.597.537.587.586,400
Feb 12, 20257.457.527.437.507.5011,300
Feb 11, 20257.527.567.487.487.4810,300
Feb 10, 20257.587.607.537.577.5714,600
Feb 7, 20257.647.707.567.607.6024,000
Feb 6, 20257.557.557.497.507.508,100
Feb 5, 20257.547.607.497.497.4913,500
Feb 4, 20258.008.128.008.128.1215,100
Feb 3, 20257.427.527.427.477.479,600
Jan 31, 20257.657.727.507.547.5410,800
Jan 30, 20257.627.747.627.717.7110,900
Jan 29, 20257.637.697.517.577.5712,600
Jan 28, 20257.477.557.457.547.5412,100
Jan 27, 20257.537.567.507.567.569,000
Jan 24, 20257.407.457.357.387.3819,100
Jan 23, 20257.247.277.227.247.2442,600
Jan 22, 20257.307.417.187.387.3856,100
Jan 21, 20257.607.607.357.467.4611,000
Jan 17, 20257.647.647.207.427.4213,300
Jan 16, 20257.327.467.327.437.4313,800
Jan 15, 20257.467.467.297.327.3227,000
Jan 14, 20257.417.447.387.447.4415,200
Jan 13, 20257.667.697.467.697.699,000
Jan 10, 20257.697.917.467.477.478,500
Jan 8, 20257.727.747.707.747.748,000
Jan 7, 20257.867.877.757.777.779,700
Jan 6, 20257.907.917.737.847.8484,800
Jan 3, 20257.908.007.907.947.9411,000
Jan 2, 20257.887.887.857.867.866,300
Dec 31, 20247.807.857.807.857.851,000
Dec 30, 20247.897.907.877.897.8912,500
Dec 27, 20247.978.007.957.977.9721,500
Dec 26, 20247.837.837.737.737.736,700
Dec 24, 20247.677.677.677.677.67-
Dec 23, 20247.667.717.647.677.6728,500
Dec 20, 20247.737.787.727.777.7713,400
Dec 19, 20247.657.797.577.577.5723,500
Dec 18, 20247.567.587.397.417.4115,500
Dec 17, 20247.477.497.457.457.4510,000
Dec 16, 20247.507.587.507.527.523,500
Dec 13, 20247.597.617.537.577.578,700
Dec 12, 20247.737.737.667.687.6817,200
Dec 11, 20247.677.677.637.647.6412,800
Dec 10, 20247.837.837.787.787.789,100
Dec 9, 20248.188.348.188.218.2133,100
Dec 6, 20247.557.557.507.527.525,700
Dec 5, 20247.517.517.427.457.4512,600
Dec 4, 20247.317.347.297.317.3126,500
Dec 3, 20247.367.947.367.607.608,400
Dec 2, 20247.607.697.547.567.5621,200
Nov 29, 20247.637.697.387.657.65518,600
Nov 27, 20247.708.007.407.587.58691,500
Nov 26, 20247.567.607.477.487.4861,600
Nov 25, 20247.907.937.837.867.8618,100
Nov 22, 20247.837.837.787.807.806,200
Nov 21, 20247.908.157.887.887.8810,300
Nov 20, 20247.827.997.727.767.7617,100
Nov 19, 20247.357.367.287.297.2922,900
Nov 18, 20247.357.367.227.257.2558,800
Nov 15, 20247.317.437.167.167.1632,600
Nov 14, 20247.407.587.197.197.19125,300
Nov 13, 20247.467.487.427.447.4450,000
Nov 12, 20247.447.627.437.577.578,500
Nov 11, 20247.978.127.697.997.997,200
Nov 8, 20247.768.027.457.557.5522,000
Nov 7, 20247.737.847.687.757.7521,200
Nov 6, 20247.627.627.427.557.555,800
Nov 5, 20248.008.117.907.947.9424,500
Nov 4, 20247.978.117.747.747.7421,900
Nov 1, 20247.717.727.637.667.6614,700
Oct 31, 20247.668.027.627.687.6821,300
Oct 30, 20247.657.797.657.747.7426,700
Oct 29, 20248.018.017.807.807.8014,100
Oct 28, 20247.887.957.887.937.9312,300
Oct 25, 20247.637.927.637.837.8318,900
Oct 24, 20247.707.727.637.697.6942,800
Oct 23, 20247.537.867.537.647.6423,900
Oct 22, 20247.767.787.737.737.739,500
Oct 21, 20247.728.037.687.727.7222,500
Oct 18, 20247.978.147.977.987.9812,000
Oct 17, 20247.637.717.607.697.69181,900
Oct 16, 20248.068.208.008.058.0552,100
Oct 15, 20248.178.177.967.997.9930,500
Oct 14, 20248.308.318.178.228.2224,600
Oct 11, 20248.358.528.358.498.4910,200
Oct 10, 20248.168.478.168.468.4621,500
Oct 9, 20248.128.518.128.298.29127,600
Oct 8, 20248.078.127.867.867.8636,100
Oct 7, 20248.418.688.408.688.6822,000
Oct 4, 20248.668.688.598.658.6538,000
Oct 3, 20249.059.058.818.888.8823,500
Oct 2, 20249.259.299.139.229.2229,200
Oct 1, 20248.839.098.839.099.0916,100
Sep 30, 20248.928.928.758.758.7517,000
Sep 27, 20249.319.409.309.309.3010,600
Sep 26, 20249.019.058.889.019.0167,000
Sep 25, 20248.408.508.408.428.4219,200
Sep 24, 20248.138.708.138.538.5311,800
Sep 23, 20248.088.088.008.018.0115,600
Sep 20, 20248.138.158.058.058.0583,600
Sep 19, 20247.697.697.547.557.5591,600
Sep 18, 20247.237.267.177.197.197,900
Sep 17, 20247.257.317.217.217.2119,200
Sep 16, 20247.087.207.087.187.18151,200
Sep 13, 20247.137.137.087.107.1022,600
Sep 12, 20247.007.066.977.027.0235,600
Sep 11, 20247.097.197.057.107.1022,000
Sep 10, 2024 0.16 Dividend
Sep 10, 20247.397.477.347.467.4622,800
Sep 9, 20247.618.007.617.717.5518,500
Sep 6, 20247.827.897.607.767.607,900
Sep 5, 20247.967.997.907.907.7421,600
Sep 4, 20248.058.317.977.977.8025,200
Sep 3, 20248.028.397.987.987.8113,200
Aug 30, 20248.178.198.078.087.9137,600
Aug 29, 20247.917.937.857.937.7615,700
Aug 28, 20248.148.168.008.107.9324,500
Aug 27, 20248.658.698.578.588.4011,300
Aug 26, 20248.508.518.348.518.3315,800
Aug 23, 20248.528.618.508.568.3811,900
Aug 22, 20248.228.248.158.228.0427,400
Aug 21, 20247.728.017.727.997.8238,700
Aug 20, 20247.907.957.827.917.7516,000
Aug 19, 20248.238.238.098.107.9322,200
Aug 16, 20247.938.027.937.937.773,800
Aug 15, 20247.957.997.717.927.7615,800
Aug 14, 20247.967.967.807.857.6918,700
Aug 13, 20247.698.017.697.957.7836,800
Aug 12, 20248.008.257.887.887.7213,500
Aug 9, 20247.878.077.847.887.718,200
Aug 8, 20248.278.277.658.047.8724,800
Aug 7, 20248.128.187.938.037.8633,900
Aug 6, 20247.827.897.807.887.7239,400
Aug 5, 20247.567.897.567.847.6827,900
Aug 2, 20247.878.177.878.157.9838,500
Aug 1, 20248.458.458.298.328.1516,700
Jul 31, 20248.308.478.308.388.2119,000
Jul 30, 20248.038.077.978.037.8639,400
Jul 29, 20248.178.178.118.127.9516,000
Jul 26, 20248.318.418.308.378.2029,700
Jul 25, 20248.528.578.498.518.3335,800
Jul 24, 20248.648.658.548.548.3711,000
Jul 23, 20248.738.798.708.788.6017,400
Jul 22, 20248.979.078.949.008.8114,500
Jul 19, 20249.029.028.988.988.7932,100
Jul 18, 20249.119.149.049.108.918,400
Jul 17, 20249.309.339.239.339.144,900
Jul 16, 20248.999.038.999.028.834,400
Jul 15, 20249.209.209.089.088.8922,700
Jul 12, 20249.569.579.529.529.323,900
Jul 11, 20249.289.389.289.359.1617,500
Jul 10, 20249.279.279.189.259.0620,800
Jul 9, 20248.769.158.769.118.9211,800
Jul 8, 20249.159.189.129.148.955,200
Jul 5, 20249.249.349.229.229.0320,200
Jul 3, 20249.789.879.789.879.678,900
Jul 2, 20249.439.509.439.509.3016,900
Jul 1, 20249.819.859.719.789.5819,900
Jun 28, 20249.739.739.669.699.4910,800
Jun 27, 20249.449.779.449.679.4713,500
Jun 26, 20249.889.949.889.939.724,000
Jun 25, 20249.9210.209.9210.169.955,800
Jun 24, 202410.2510.3510.2510.2710.0616,400
Jun 21, 202410.0610.0710.0010.039.82104,100
Jun 20, 202410.3110.3310.2110.2310.0221,600
Jun 18, 202410.6310.7010.6310.7010.487,500
Jun 17, 202410.7510.8610.6810.8610.6312,100
Jun 14, 202410.6310.6510.5610.5610.345,700
Jun 13, 202410.8810.8810.7610.8310.6115,300
Jun 12, 202410.6910.7310.6410.6410.4111,500
Jun 11, 202410.4910.5210.4510.4710.256,400
Jun 10, 202410.3410.4810.3410.4810.266,000
Jun 7, 202410.2510.5310.2510.4010.1828,400
Jun 6, 2024 0.14 Dividend
Jun 6, 202410.4510.4910.4010.4810.2626,600
Jun 5, 202410.9310.9310.5010.5410.1912,500
Jun 4, 202410.7210.7810.6810.7510.3918,700
Jun 3, 20249.989.999.859.939.6017,300
May 31, 20249.989.989.899.919.5814,300
May 30, 20249.8510.019.8510.019.6717,100
May 29, 20249.729.819.639.779.4412,100
May 28, 20249.769.849.749.849.511,100
May 24, 20249.759.839.699.809.4723,600
May 23, 202410.0110.019.889.899.555,900
May 22, 202410.1410.1510.0610.069.728,900
May 21, 202410.3110.3110.2410.319.965,100
May 20, 202410.1910.3610.1910.339.9812,300
May 17, 202410.0410.4510.0410.4010.057,700
May 16, 202410.2910.7310.2910.7010.3511,000
May 15, 202410.4510.9010.4510.9010.5312,900
May 14, 202410.4210.8110.4210.7610.4014,000
May 13, 202411.0711.0710.9911.0210.6511,400
May 10, 202410.6711.1510.6710.9610.5913,900
May 9, 202410.8710.9710.8710.9310.563,400
May 8, 202410.5110.6010.5110.6010.2421,600
May 7, 202410.6110.6110.5810.5810.223,600
May 6, 202410.6610.6610.5810.6010.245,000
May 3, 202410.6410.6710.5810.6510.2910,500
May 2, 202410.2910.5310.2710.5310.1810,300
May 1, 20249.849.939.829.889.5516,900
Apr 30, 202410.3310.339.809.809.4725,600
Apr 29, 20249.659.719.659.709.378,300
Apr 26, 20249.869.869.779.839.503,200
Apr 25, 20249.589.679.519.579.255,900
Apr 24, 20249.729.759.669.699.368,200
Apr 23, 20249.059.449.059.449.123,900
Apr 22, 20249.279.439.279.439.1111,500
Apr 19, 20249.399.479.379.409.0812,600
Apr 18, 20249.329.389.309.308.9911,600
Apr 17, 20248.898.948.828.848.5411,700
Apr 16, 20248.828.828.718.818.51146,500
Apr 15, 20248.988.988.868.928.6261,400
Apr 12, 20248.918.918.848.848.541,700
Apr 11, 20249.259.259.169.248.9310,300
Apr 10, 20249.379.379.309.319.007,100
Apr 9, 20249.169.199.109.118.816,800
Apr 8, 20249.109.169.109.128.8115,300
Apr 5, 20249.239.279.219.218.907,700
Apr 4, 20249.429.469.389.389.065,100
Apr 3, 20249.289.359.289.359.044,600