Hainan Strait Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.010 | 5.050 | 4.960 | 5.030 | 4.972 | 7,943,529 |
| 2024-07-26 | 4.970 | 5.020 | 4.950 | 5.000 | 4.942 | 7,605,358 |
| 2024-07-25 | 4.880 | 4.980 | 4.880 | 4.970 | 4.913 | 7,065,763 |
| 2024-07-24 | 4.990 | 5.020 | 4.900 | 4.920 | 4.863 | 10,452,060 |
| 2024-07-23 | 5.050 | 5.110 | 4.970 | 4.980 | 4.923 | 10,176,560 |
| 2024-07-22 | 5.080 | 5.100 | 5.030 | 5.060 | 5.002 | 7,099,100 |
| 2024-07-19 | 5.060 | 5.120 | 5.010 | 5.080 | 5.022 | 10,224,444 |
| 2024-07-18 | 5.000 | 5.090 | 4.960 | 5.080 | 5.022 | 10,494,662 |
| 2024-07-17 | 5.010 | 5.050 | 4.970 | 5.030 | 4.972 | 12,045,123 |
| 2024-07-16 | 5.030 | 5.030 | 4.960 | 4.990 | 4.933 | 8,761,674 |
| 2024-07-15 | 5.030 | 5.060 | 4.990 | 5.020 | 4.962 | 8,933,100 |
| 2024-07-12 | 5.050 | 5.070 | 4.990 | 5.030 | 4.972 | 9,090,185 |
| 2024-07-11 | 4.960 | 5.060 | 4.960 | 5.040 | 4.982 | 12,425,652 |
| 2024-07-10 | 5.020 | 5.030 | 4.890 | 4.890 | 4.834 | 15,124,347 |
| 2024-07-09 | 4.990 | 5.050 | 4.850 | 5.000 | 4.942 | 17,738,725 |
| 2024-07-08 | 5.120 | 5.150 | 4.970 | 4.990 | 4.933 | 13,144,920 |
| 2024-07-05 | 5.150 | 5.180 | 5.090 | 5.140 | 5.081 | 14,831,920 |
| 2024-07-04 | 5.250 | 5.280 | 5.140 | 5.170 | 5.110 | 10,206,800 |
| 2024-07-03 | 5.300 | 5.330 | 5.220 | 5.240 | 5.180 | 8,722,935 |
| 2024-07-02 | 5.260 | 5.340 | 5.250 | 5.280 | 5.219 | 13,720,056 |
| 2024-07-01 | 5.200 | 5.280 | 5.140 | 5.250 | 5.190 | 15,324,066 |
| 2024-06-28 | 5.200 | 5.270 | 5.140 | 5.160 | 5.101 | 17,126,709 |
| 2024-06-27 | 5.360 | 5.370 | 5.160 | 5.180 | 5.120 | 20,476,902 |
| 2024-06-26 | 5.330 | 5.380 | 5.250 | 5.360 | 5.298 | 16,556,668 |
| 2024-06-25 | 5.400 | 5.430 | 5.270 | 5.330 | 5.269 | 13,857,745 |
| 2024-06-24 | 5.590 | 5.590 | 5.330 | 5.380 | 5.318 | 22,860,000 |
| 2024-06-21 | 5.600 | 5.680 | 5.580 | 5.600 | 5.536 | 7,887,525 |
| 2024-06-20 | 5.670 | 5.730 | 5.600 | 5.610 | 5.545 | 6,999,850 |
| 2024-06-19 | 5.800 | 5.810 | 5.660 | 5.680 | 5.615 | 8,755,884 |
| 2024-06-18 | 5.700 | 5.850 | 5.670 | 5.800 | 5.733 | 11,273,225 |
| 2024-06-17 | 5.860 | 5.870 | 5.700 | 5.730 | 5.664 | 19,528,657 |
| 2024-06-14 | 5.940 | 5.990 | 5.790 | 5.870 | 5.802 | 13,338,729 |
| 2024-06-13 | 6.060 | 6.080 | 5.980 | 6.030 | 5.846 | 8,894,454 |
| 2024-06-12 | 6.120 | 6.160 | 6.040 | 6.060 | 5.875 | 11,773,228 |
| 2024-06-11 | 6.310 | 6.370 | 6.100 | 6.150 | 5.962 | 15,725,690 |
| 2024-06-07 | 6.220 | 6.390 | 6.170 | 6.350 | 6.156 | 12,028,440 |
| 2024-06-06 | 6.300 | 6.360 | 6.130 | 6.170 | 5.982 | 12,064,437 |
| 2024-06-05 | 6.280 | 6.380 | 6.270 | 6.300 | 6.108 | 9,138,400 |
| 2024-06-04 | 6.170 | 6.320 | 6.150 | 6.310 | 6.117 | 9,782,732 |
| 2024-06-03 | 6.250 | 6.290 | 6.140 | 6.200 | 6.011 | 10,562,055 |
| 2024-05-31 | 6.260 | 6.280 | 6.220 | 6.240 | 6.050 | 6,235,293 |
| 2024-05-30 | 6.220 | 6.310 | 6.200 | 6.230 | 6.040 | 6,568,113 |
| 2024-05-29 | 6.270 | 6.280 | 6.210 | 6.240 | 6.050 | 6,763,950 |
| 2024-05-28 | 6.290 | 6.350 | 6.250 | 6.270 | 6.079 | 10,745,737 |
| 2024-05-27 | 6.260 | 6.350 | 6.250 | 6.300 | 6.108 | 8,591,596 |
| 2024-05-24 | 6.220 | 6.320 | 6.200 | 6.230 | 6.040 | 9,565,500 |
| 2024-05-23 | 6.410 | 6.430 | 6.200 | 6.220 | 6.030 | 18,734,500 |
| 2024-05-22 | 6.510 | 6.530 | 6.430 | 6.430 | 6.234 | 7,599,289 |
| 2024-05-21 | 6.580 | 6.590 | 6.490 | 6.510 | 6.311 | 7,967,025 |
| 2024-05-20 | 6.510 | 6.610 | 6.490 | 6.580 | 6.379 | 11,571,342 |
| 2024-05-17 | 6.450 | 6.560 | 6.430 | 6.510 | 6.311 | 10,537,000 |
| 2024-05-16 | 6.560 | 6.620 | 6.430 | 6.450 | 6.253 | 14,837,450 |
| 2024-05-15 | 6.590 | 6.670 | 6.520 | 6.590 | 6.389 | 16,215,241 |
| 2024-05-14 | 6.590 | 6.630 | 6.560 | 6.590 | 6.389 | 11,086,541 |
| 2024-05-13 | 6.510 | 6.650 | 6.430 | 6.590 | 6.389 | 21,236,520 |
| 2024-05-10 | 6.520 | 6.570 | 6.480 | 6.540 | 6.340 | 13,824,176 |
| 2024-05-09 | 6.390 | 6.550 | 6.390 | 6.520 | 6.321 | 13,307,263 |
| 2024-05-08 | 6.510 | 6.510 | 6.370 | 6.390 | 6.195 | 11,423,139 |
| 2024-05-07 | 6.470 | 6.530 | 6.450 | 6.510 | 6.311 | 12,911,128 |
| 2024-05-06 | 6.490 | 6.570 | 6.450 | 6.470 | 6.272 | 16,168,403 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.0400 CNY |
| 2025-04-29 | 0.0400 CNY |
| 2024-06-14 | 0.1160 CNY |
| 2023-06-12 | 0.0450 CNY |
| 2022-05-23 | 0.1000 CNY |
| 2021-04-29 | 0.1400 CNY |
| 2020-04-27 | 0.3000 CNY |
| 2019-05-29 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.