Hainan Strait Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	6.470	6.500	6.370	6.440	6.243	14,747,460
2024-04-29	6.530	6.580	6.410	6.550	6.350	17,922,204
2024-04-26	6.470	6.630	6.450	6.530	6.331	18,691,435
2024-04-25	6.300	6.580	6.300	6.490	6.292	22,659,200
2024-04-24	6.210	6.360	6.180	6.330	6.137	9,117,969
2024-04-23	6.340	6.380	6.180	6.210	6.020	11,448,556
2024-04-22	6.360	6.420	6.270	6.330	6.137	10,168,900
2024-04-19	6.340	6.470	6.290	6.370	6.176	11,775,876
2024-04-18	6.260	6.440	6.240	6.340	6.146	16,610,967
2024-04-17	6.000	6.270	6.000	6.270	6.079	16,106,263
2024-04-16	6.250	6.260	5.950	5.960	5.778	19,503,393
2024-04-15	6.190	6.350	6.060	6.240	6.050	19,823,562
2024-04-12	6.140	6.280	6.140	6.190	6.001	11,668,205
2024-04-11	6.200	6.240	6.150	6.190	6.001	10,854,101
2024-04-10	6.240	6.260	6.100	6.200	6.011	12,087,951
2024-04-09	6.230	6.280	6.200	6.240	6.050	9,678,791
2024-04-08	6.340	6.370	6.220	6.220	6.030	15,011,365
2024-04-03	6.380	6.430	6.290	6.350	6.156	10,427,855
2024-04-02	6.400	6.460	6.260	6.350	6.156	14,883,695
2024-04-01	6.450	6.510	6.400	6.420	6.224	16,538,378
2024-03-29	6.490	6.500	6.340	6.440	6.243	8,548,286
2024-03-28	6.390	6.600	6.390	6.500	6.302	15,635,770
2024-03-27	6.590	6.590	6.370	6.390	6.195	12,651,517
2024-03-26	6.520	6.610	6.500	6.550	6.350	13,716,373
2024-03-25	6.710	6.920	6.570	6.590	6.389	24,091,163
2024-03-22	6.700	6.900	6.590	6.740	6.534	26,444,010
2024-03-21	6.640	6.720	6.570	6.690	6.486	13,893,435
2024-03-20	6.590	6.660	6.560	6.610	6.408	11,836,977
2024-03-19	6.690	6.720	6.590	6.600	6.399	14,835,225
2024-03-18	6.660	6.750	6.550	6.730	6.525	18,546,994
2024-03-15	6.530	6.650	6.520	6.630	6.428	15,390,515
2024-03-14	6.520	6.600	6.470	6.540	6.340	13,332,200
2024-03-13	6.470	6.570	6.420	6.500	6.302	13,595,896
2024-03-12	6.500	6.640	6.430	6.470	6.272	14,338,251
2024-03-11	6.390	6.510	6.360	6.500	6.302	14,675,100
2024-03-08	6.320	6.440	6.310	6.400	6.205	10,874,050
2024-03-07	6.350	6.460	6.320	6.330	6.137	12,881,876
2024-03-06	6.370	6.490	6.350	6.360	6.166	16,488,955
2024-03-05	6.380	6.650	6.330	6.450	6.253	31,097,653
2024-03-04	6.390	6.420	6.320	6.390	6.195	17,109,200
2024-03-01	6.410	6.510	6.360	6.410	6.214	17,960,502
2024-02-29	6.160	6.430	6.130	6.430	6.234	26,132,490
2024-02-28	6.360	6.430	6.180	6.180	5.991	24,965,240
2024-02-27	6.170	6.450	6.120	6.360	6.166	22,528,295
2024-02-26	6.220	6.250	6.090	6.180	5.991	22,519,433
2024-02-23	6.290	6.320	6.190	6.240	6.050	18,261,195
2024-02-22	6.250	6.390	6.220	6.280	6.088	18,327,871
2024-02-21	6.180	6.470	6.140	6.270	6.079	32,158,318
2024-02-20	6.120	6.300	6.010	6.240	6.050	26,448,494
2024-02-19	6.290	6.350	6.100	6.180	5.991	37,961,945
2024-02-08	5.810	6.190	5.740	6.130	5.943	45,256,066
2024-02-07	5.600	5.830	5.540	5.780	5.604	29,231,651
2024-02-06	5.110	5.600	5.060	5.560	5.390	28,271,478
2024-02-05	5.500	5.530	5.110	5.200	5.041	27,961,083
2024-02-02	5.420	5.730	5.290	5.470	5.303	27,478,201
2024-02-01	5.400	5.550	5.320	5.420	5.255	21,419,737
2024-01-31	5.900	5.920	5.410	5.440	5.274	35,829,604
2024-01-30	5.980	6.180	5.790	5.840	5.662	41,371,744
2024-01-29	6.500	6.500	5.970	5.980	5.797	86,903,129
2024-01-26	5.730	6.310	5.700	6.310	6.117	34,218,518

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.