OTC Markets OTCPK - Delayed Quote USD

Shenzhou International Group Holdings Limited (SHZHY)

9.91 -0.10 (-1.00%)
At close: May 31 at 3:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 9.98 9.98 9.89 9.91 9.91 14,300
May 30, 2024 9.85 10.01 9.85 10.01 10.01 17,100
May 29, 2024 9.72 9.81 9.63 9.77 9.77 12,100
May 28, 2024 9.76 9.84 9.74 9.84 9.84 1,100
May 24, 2024 9.75 9.83 9.69 9.80 9.80 23,600
May 23, 2024 10.01 10.01 9.88 9.89 9.89 5,900
May 22, 2024 10.14 10.15 10.06 10.06 10.06 8,900
May 21, 2024 10.31 10.31 10.24 10.31 10.31 5,100
May 20, 2024 10.19 10.36 10.19 10.33 10.33 12,300
May 17, 2024 10.04 10.45 10.04 10.40 10.40 7,700
May 16, 2024 10.29 10.73 10.29 10.70 10.70 11,000
May 15, 2024 10.45 10.90 10.45 10.90 10.90 12,900
May 14, 2024 10.42 10.81 10.42 10.76 10.76 14,000
May 13, 2024 11.07 11.07 10.99 11.02 11.02 11,400
May 10, 2024 10.67 11.15 10.67 10.96 10.96 13,900
May 9, 2024 10.87 10.97 10.87 10.93 10.93 3,400
May 8, 2024 10.51 10.60 10.51 10.60 10.60 21,600
May 7, 2024 10.61 10.61 10.58 10.58 10.58 3,600
May 6, 2024 10.66 10.66 10.58 10.60 10.60 5,000
May 3, 2024 10.64 10.67 10.58 10.65 10.65 10,500
May 2, 2024 10.29 10.53 10.27 10.53 10.53 10,300
May 1, 2024 9.84 9.93 9.82 9.88 9.88 16,900
Apr 30, 2024 10.33 10.33 9.80 9.80 9.80 25,600
Apr 29, 2024 9.65 9.71 9.65 9.70 9.70 8,300
Apr 26, 2024 9.86 9.86 9.77 9.83 9.83 3,200
Apr 25, 2024 9.58 9.67 9.51 9.57 9.57 5,900
Apr 24, 2024 9.72 9.75 9.66 9.69 9.69 8,200
Apr 23, 2024 9.05 9.44 9.05 9.44 9.44 3,900
Apr 22, 2024 9.27 9.43 9.27 9.43 9.43 11,500
Apr 19, 2024 9.39 9.47 9.37 9.40 9.40 12,600
Apr 18, 2024 9.32 9.38 9.30 9.30 9.30 11,600
Apr 17, 2024 8.89 8.94 8.82 8.84 8.84 11,700
Apr 16, 2024 8.82 8.82 8.71 8.81 8.81 146,500
Apr 15, 2024 8.98 8.98 8.86 8.92 8.92 61,400
Apr 12, 2024 8.91 8.91 8.84 8.84 8.84 1,700
Apr 11, 2024 9.25 9.25 9.16 9.24 9.24 10,300
Apr 10, 2024 9.37 9.37 9.30 9.31 9.31 7,100
Apr 9, 2024 9.16 9.19 9.10 9.11 9.11 6,800
Apr 8, 2024 9.10 9.16 9.10 9.12 9.12 15,300
Apr 5, 2024 9.23 9.27 9.21 9.21 9.21 7,700
Apr 4, 2024 9.42 9.46 9.38 9.38 9.38 5,100
Apr 3, 2024 9.28 9.35 9.28 9.35 9.35 4,600
Apr 2, 2024 9.55 9.60 9.49 9.49 9.49 5,400
Apr 1, 2024 9.64 9.66 9.55 9.55 9.55 37,000
Mar 28, 2024 9.48 9.48 9.42 9.44 9.44 7,200
Mar 27, 2024 9.21 9.26 9.20 9.22 9.22 229,000
Mar 26, 2024 8.31 8.37 8.25 8.25 8.25 7,300
Mar 25, 2024 8.24 8.33 8.17 8.27 8.27 22,100
Mar 22, 2024 8.01 8.10 8.01 8.10 8.10 15,900
Mar 21, 2024 8.62 8.62 8.60 8.60 8.60 10,300
Mar 20, 2024 8.56 8.58 8.52 8.55 8.55 5,700
Mar 19, 2024 8.38 8.57 8.25 8.57 8.57 5,400
Mar 18, 2024 8.54 8.60 8.54 8.57 8.57 16,200
Mar 15, 2024 8.68 8.68 8.59 8.66 8.66 11,900
Mar 14, 2024 8.73 8.77 8.69 8.69 8.69 56,000
Mar 13, 2024 8.49 8.56 8.36 8.56 8.56 4,500
Mar 12, 2024 8.48 8.53 8.45 8.52 8.52 26,300
Mar 11, 2024 8.18 8.23 8.18 8.22 8.22 15,200
Mar 8, 2024 8.01 8.09 7.98 7.98 7.98 13,200
Mar 7, 2024 7.97 8.02 7.96 7.98 7.98 34,400
Mar 6, 2024 8.05 8.32 8.05 8.18 8.18 36,100
Mar 5, 2024 7.75 8.02 7.75 7.94 7.94 27,100
Mar 4, 2024 8.16 8.16 7.98 7.98 7.98 14,600
Mar 1, 2024 8.00 8.17 8.00 8.15 8.15 9,500
Feb 29, 2024 8.17 8.17 8.09 8.12 8.12 20,500
Feb 28, 2024 8.41 8.41 8.30 8.32 8.32 53,100
Feb 27, 2024 8.15 8.47 8.15 8.47 8.47 22,000
Feb 26, 2024 8.72 8.72 8.38 8.57 8.57 15,000
Feb 23, 2024 8.72 8.74 8.56 8.56 8.56 10,700
Feb 22, 2024 8.47 8.66 8.47 8.61 8.61 17,600
Feb 21, 2024 8.79 8.82 8.71 8.71 8.71 16,500
Feb 20, 2024 8.39 8.39 8.27 8.36 8.36 16,800
Feb 16, 2024 8.81 8.93 8.77 8.78 8.78 12,200
Feb 15, 2024 8.44 8.59 8.35 8.54 8.54 16,200
Feb 14, 2024 8.34 8.48 8.34 8.35 8.35 29,500
Feb 13, 2024 8.30 8.34 8.08 8.24 8.24 33,800
Feb 12, 2024 8.31 8.49 8.31 8.35 8.35 40,500
Feb 9, 2024 8.14 8.24 8.09 8.20 8.20 41,200
Feb 8, 2024 7.93 8.13 7.93 8.11 8.11 34,400
Feb 7, 2024 8.60 8.62 8.53 8.55 8.55 25,300
Feb 6, 2024 8.78 8.91 8.65 8.91 8.91 51,300
Feb 5, 2024 8.41 8.61 8.41 8.61 8.61 29,400
Feb 2, 2024 8.55 8.57 8.49 8.53 8.53 42,000
Feb 1, 2024 8.79 8.82 8.72 8.81 8.81 34,100
Jan 31, 2024 8.91 9.03 8.80 8.88 8.88 62,700
Jan 30, 2024 8.61 8.63 8.52 8.59 8.59 25,000
Jan 29, 2024 9.19 9.19 9.02 9.13 9.13 116,000
Jan 26, 2024 9.01 9.17 9.01 9.10 9.10 24,700
Jan 25, 2024 9.25 9.28 9.17 9.20 9.20 10,400
Jan 24, 2024 9.32 9.38 9.27 9.28 9.28 31,300
Jan 23, 2024 8.90 8.97 8.84 8.97 8.97 32,600
Jan 22, 2024 8.50 8.76 8.50 8.76 8.76 28,800
Jan 19, 2024 8.78 8.99 8.78 8.92 8.92 14,600
Jan 18, 2024 8.99 9.02 8.95 9.02 9.02 60,800
Jan 17, 2024 8.78 9.00 8.78 9.00 9.00 50,000
Jan 16, 2024 9.44 9.50 9.36 9.36 9.36 68,200
Jan 12, 2024 9.73 9.77 9.69 9.69 9.69 17,800
Jan 11, 2024 9.59 9.61 9.51 9.56 9.56 52,500
Jan 10, 2024 9.62 9.66 9.61 9.61 9.61 32,200
Jan 9, 2024 9.36 9.40 9.33 9.38 9.38 26,000
Jan 8, 2024 9.41 9.50 9.40 9.50 9.50 26,700
Jan 5, 2024 9.66 9.72 9.61 9.61 9.61 19,500
Jan 4, 2024 9.71 9.74 9.60 9.72 9.72 32,000
Jan 3, 2024 9.76 9.87 9.68 9.72 9.72 38,300
Jan 2, 2024 9.70 9.92 9.70 9.75 9.75 102,500
Dec 29, 2023 10.13 10.26 10.12 10.21 10.21 18,800
Dec 28, 2023 10.00 10.36 10.00 10.21 10.21 19,100
Dec 27, 2023 9.75 9.98 9.75 9.98 9.98 1,160,000
Dec 26, 2023 10.03 10.09 9.85 9.87 9.87 987,200
Dec 22, 2023 10.08 10.09 9.89 9.92 9.92 272,100
Dec 21, 2023 10.40 10.90 10.40 10.90 10.90 13,200
Dec 20, 2023 10.82 10.90 10.64 10.64 10.64 23,300
Dec 19, 2023 10.33 10.85 10.33 10.78 10.78 15,400
Dec 18, 2023 10.56 10.60 10.53 10.60 10.60 16,600
Dec 15, 2023 10.87 11.00 10.84 10.90 10.90 22,300
Dec 14, 2023 10.20 11.47 10.20 10.62 10.62 20,800
Dec 13, 2023 9.56 9.98 9.56 9.97 9.97 45,800
Dec 12, 2023 9.93 9.94 9.82 9.89 9.89 28,400
Dec 11, 2023 9.52 9.78 9.52 9.73 9.73 41,900
Dec 8, 2023 9.87 9.97 9.87 9.91 9.91 18,200
Dec 7, 2023 9.65 10.02 9.65 9.97 9.97 19,200
Dec 6, 2023 10.02 10.08 9.96 9.96 9.96 23,500
Dec 5, 2023 9.74 9.83 9.73 9.79 9.79 23,300
Dec 4, 2023 10.05 10.09 9.99 10.02 10.02 18,700
Dec 1, 2023 9.91 10.11 9.91 10.10 10.10 29,800
Nov 30, 2023 9.89 10.02 9.89 9.90 9.90 43,400
Nov 29, 2023 10.02 10.07 9.96 9.96 9.96 51,800
Nov 28, 2023 10.18 10.21 10.11 10.15 10.15 39,400
Nov 27, 2023 10.16 10.20 10.10 10.17 10.17 47,000
Nov 24, 2023 10.06 10.12 10.06 10.12 10.12 9,200
Nov 22, 2023 10.36 10.37 10.26 10.32 10.32 12,100
Nov 21, 2023 10.53 10.53 10.38 10.43 10.43 45,400
Nov 20, 2023 10.76 10.87 10.76 10.77 10.77 31,200
Nov 17, 2023 10.53 10.62 10.47 10.49 10.49 20,700
Nov 16, 2023 10.36 10.46 10.29 10.36 10.36 35,200
Nov 15, 2023 11.04 11.23 11.04 11.11 11.11 17,500
Nov 14, 2023 10.78 10.96 10.75 10.94 10.94 26,700
Nov 13, 2023 10.56 10.73 10.56 10.66 10.66 20,600
Nov 10, 2023 10.40 10.46 10.35 10.46 10.46 10,200
Nov 9, 2023 10.45 10.48 10.25 10.29 10.29 11,600
Nov 8, 2023 9.99 10.38 9.99 10.32 10.32 12,600
Nov 7, 2023 10.22 10.41 10.22 10.41 10.41 68,800
Nov 6, 2023 10.80 10.80 10.61 10.70 10.70 18,000
Nov 3, 2023 10.88 10.92 10.74 10.92 10.92 9,700
Nov 2, 2023 10.45 10.48 10.33 10.47 10.47 15,000
Nov 1, 2023 10.11 10.20 10.00 10.20 10.20 9,400
Oct 31, 2023 9.76 9.76 9.60 9.62 9.62 110,300
Oct 30, 2023 9.64 9.97 9.64 9.93 9.93 53,800
Oct 27, 2023 10.05 10.05 9.88 10.00 10.00 22,700
Oct 26, 2023 9.76 9.85 9.76 9.84 9.84 24,600
Oct 25, 2023 9.86 9.98 9.82 9.98 9.98 13,300
Oct 24, 2023 9.62 10.25 9.62 10.24 10.24 33,800
Oct 23, 2023 9.60 9.73 9.56 9.71 9.71 28,300
Oct 20, 2023 9.68 9.71 9.64 9.64 9.64 6,400
Oct 19, 2023 10.18 10.20 10.09 10.12 10.12 25,200
Oct 18, 2023 10.38 10.38 10.22 10.25 10.25 13,100
Oct 17, 2023 9.95 10.05 9.95 9.99 9.99 32,200
Oct 16, 2023 9.73 9.88 9.49 9.84 9.84 66,400
Oct 13, 2023 9.77 9.77 9.57 9.57 9.57 10,200
Oct 12, 2023 9.65 9.65 9.49 9.55 9.55 16,800
Oct 11, 2023 9.65 9.65 9.56 9.60 9.60 9,300
Oct 10, 2023 9.37 9.49 9.37 9.49 9.49 30,100
Oct 9, 2023 9.17 9.27 9.17 9.22 9.22 9,000
Oct 6, 2023 9.17 9.34 9.14 9.31 9.31 19,700
Oct 5, 2023 9.17 9.27 9.17 9.26 9.26 14,700
Oct 4, 2023 8.98 9.35 8.98 9.35 9.35 16,500
Oct 3, 2023 9.35 9.48 9.35 9.45 9.45 18,500
Oct 2, 2023 9.39 9.41 9.34 9.41 9.41 16,500
Sep 29, 2023 9.50 9.50 9.39 9.47 9.47 22,700
Sep 28, 2023 8.96 9.02 8.94 9.01 9.01 27,700
Sep 27, 2023 8.62 8.65 8.56 8.65 8.65 39,500
Sep 26, 2023 8.20 8.52 8.20 8.44 8.44 40,400
Sep 25, 2023 8.76 8.86 8.69 8.81 8.81 35,700
Sep 22, 2023 9.04 9.06 9.00 9.00 9.00 58,000
Sep 21, 2023 8.62 8.67 8.58 8.58 8.58 27,700
Sep 20, 2023 8.85 8.90 8.77 8.86 8.86 34,000
Sep 19, 2023 9.08 9.09 9.04 9.04 9.04 24,700
Sep 18, 2023 9.09 9.09 8.98 9.05 9.05 30,700
Sep 15, 2023 9.21 9.21 9.09 9.13 9.13 61,900
Sep 14, 2023 9.43 9.47 9.37 9.46 9.46 32,300
Sep 13, 2023 9.35 9.37 9.30 9.30 9.30 13,800
Sep 12, 2023 9.39 9.40 9.32 9.40 9.40 18,200
Sep 11, 2023 0.12 Dividend
Sep 11, 2023 9.14 9.47 9.14 9.46 9.46 37,700
Sep 8, 2023 9.50 9.52 9.45 9.51 9.39 38,400
Sep 7, 2023 9.54 9.56 9.44 9.54 9.42 28,600
Sep 6, 2023 9.77 9.81 9.71 9.73 9.61 24,200
Sep 5, 2023 10.04 10.07 9.97 9.98 9.85 27,000
Sep 1, 2023 10.54 10.67 10.48 10.55 10.42 46,300
Aug 31, 2023 10.28 10.28 10.13 10.24 10.11 18,400
Aug 30, 2023 9.42 9.90 9.42 9.74 9.62 13,100
Aug 29, 2023 9.64 9.92 9.64 9.87 9.74 36,600
Aug 28, 2023 9.70 9.76 9.64 9.73 9.60 16,700
Aug 25, 2023 9.55 9.61 9.42 9.53 9.41 30,900
Aug 24, 2023 9.82 9.82 9.35 9.39 9.27 16,600
Aug 23, 2023 9.41 9.49 9.40 9.47 9.35 76,800
Aug 22, 2023 9.31 9.33 9.27 9.27 9.15 40,900
Aug 21, 2023 9.30 9.44 9.30 9.44 9.32 17,900
Aug 18, 2023 9.16 9.76 9.16 9.45 9.33 25,400
Aug 17, 2023 9.72 9.72 9.56 9.63 9.51 23,000
Aug 16, 2023 9.70 9.77 9.65 9.70 9.58 36,000
Aug 15, 2023 9.79 9.79 9.71 9.71 9.59 16,000
Aug 14, 2023 9.77 9.88 9.76 9.88 9.75 22,400
Aug 11, 2023 9.75 9.80 9.68 9.80 9.68 25,800
Aug 10, 2023 10.32 10.34 10.14 10.18 10.05 22,500
Aug 9, 2023 9.99 10.02 9.90 10.02 9.89 15,400
Aug 8, 2023 9.65 9.74 9.62 9.70 9.58 22,700
Aug 7, 2023 10.02 10.06 10.01 10.06 9.93 13,800
Aug 4, 2023 10.24 10.37 10.22 10.23 10.10 13,500
Aug 3, 2023 10.07 10.17 10.07 10.13 10.00 23,800
Aug 2, 2023 9.80 9.80 9.67 9.72 9.60 17,400
Aug 1, 2023 9.84 9.93 9.84 9.91 9.78 20,300
Jul 31, 2023 10.35 10.62 10.35 10.54 10.41 46,300
Jul 28, 2023 10.19 10.24 10.18 10.22 10.09 25,300
Jul 27, 2023 9.88 9.90 9.75 9.79 9.67 16,200
Jul 26, 2023 9.66 10.01 9.66 9.92 9.79 33,000
Jul 25, 2023 10.00 10.00 9.91 9.95 9.82 121,300
Jul 24, 2023 9.64 10.04 9.64 9.87 9.74 49,000
Jul 21, 2023 9.95 9.97 9.88 9.93 9.80 17,500
Jul 20, 2023 9.60 9.99 9.59 9.97 9.84 47,200
Jul 19, 2023 10.11 10.11 9.97 10.01 9.88 28,800
Jul 18, 2023 10.04 10.07 9.92 10.02 9.89 22,000
Jul 17, 2023 10.11 10.20 10.03 10.16 10.03 29,700
Jul 14, 2023 10.28 10.32 10.21 10.27 10.14 55,000
Jul 13, 2023 10.27 10.40 10.27 10.40 10.27 3,900
Jul 12, 2023 10.48 10.58 10.48 10.54 10.41 21,000
Jul 11, 2023 10.14 10.18 10.06 10.18 10.05 10,600
Jul 10, 2023 9.77 9.90 9.77 9.90 9.77 15,700
Jul 7, 2023 9.67 9.80 9.67 9.77 9.64 13,800
Jul 6, 2023 9.37 9.44 9.34 9.39 9.27 35,200
Jul 5, 2023 9.77 9.77 9.23 9.58 9.46 26,500
Jul 3, 2023 9.62 9.84 9.62 9.71 9.59 16,100
Jun 30, 2023 9.36 9.61 9.36 9.57 9.45 8,900
Jun 29, 2023 9.41 9.44 9.34 9.44 9.32 15,200
Jun 28, 2023 9.55 9.77 9.55 9.76 9.64 21,700
Jun 27, 2023 9.21 9.64 9.21 9.59 9.47 24,300
Jun 26, 2023 9.09 9.24 9.09 9.21 9.09 32,900
Jun 23, 2023 9.20 9.33 9.20 9.33 9.21 25,300
Jun 22, 2023 9.10 9.19 9.08 9.13 9.01 10,600
Jun 21, 2023 9.23 9.23 9.15 9.21 9.09 11,400
Jun 20, 2023 9.55 9.56 9.41 9.47 9.35 23,000
Jun 16, 2023 10.09 10.09 9.95 10.00 9.87 28,500
Jun 15, 2023 10.20 10.23 10.11 10.19 10.06 49,500
Jun 14, 2023 9.15 9.28 9.07 9.26 9.14 10,300
Jun 13, 2023 9.23 9.23 8.92 9.13 9.01 82,600
Jun 12, 2023 8.68 8.74 8.68 8.70 8.59 19,600
Jun 9, 2023 8.68 8.72 8.65 8.67 8.56 35,100
Jun 8, 2023 8.58 8.66 8.53 8.62 8.51 32,100
Jun 7, 2023 0.11 Dividend
Jun 7, 2023 8.26 8.61 8.26 8.59 8.48 38,200
Jun 6, 2023 8.67 8.85 8.63 8.83 8.61 39,300
Jun 5, 2023 8.50 8.60 8.50 8.57 8.36 37,200
Jun 2, 2023 8.30 8.63 8.30 8.57 8.36 79,500
Jun 1, 2023 7.92 8.07 7.89 8.03 7.83 55,400