Hainan Strait Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.470 | 5.740 | 5.450 | 5.740 | 5.565 | 15,286,898 |
| 2024-01-24 | 5.360 | 5.510 | 5.270 | 5.500 | 5.332 | 12,339,012 |
| 2024-01-23 | 5.270 | 5.420 | 5.150 | 5.390 | 5.225 | 13,325,745 |
| 2024-01-22 | 5.580 | 5.610 | 5.270 | 5.300 | 5.138 | 15,638,000 |
| 2024-01-19 | 5.600 | 5.700 | 5.550 | 5.600 | 5.429 | 10,356,085 |
| 2024-01-18 | 5.710 | 5.730 | 5.450 | 5.600 | 5.429 | 17,686,850 |
| 2024-01-17 | 5.860 | 5.870 | 5.730 | 5.730 | 5.555 | 7,443,115 |
| 2024-01-16 | 5.890 | 5.900 | 5.810 | 5.860 | 5.681 | 6,960,700 |
| 2024-01-15 | 5.870 | 5.940 | 5.860 | 5.890 | 5.710 | 8,524,948 |
| 2024-01-12 | 5.840 | 5.940 | 5.830 | 5.890 | 5.710 | 8,593,132 |
| 2024-01-11 | 5.820 | 5.890 | 5.760 | 5.860 | 5.681 | 6,853,171 |
| 2024-01-10 | 5.820 | 5.850 | 5.750 | 5.820 | 5.642 | 8,812,239 |
| 2024-01-09 | 5.720 | 5.860 | 5.670 | 5.840 | 5.662 | 11,741,569 |
| 2024-01-08 | 5.890 | 5.890 | 5.700 | 5.710 | 5.536 | 10,206,342 |
| 2024-01-05 | 5.890 | 5.940 | 5.830 | 5.870 | 5.691 | 9,930,537 |
| 2024-01-04 | 5.940 | 5.940 | 5.860 | 5.890 | 5.710 | 9,579,531 |
| 2024-01-03 | 5.850 | 5.970 | 5.850 | 5.930 | 5.749 | 11,618,713 |
| 2024-01-02 | 5.830 | 5.940 | 5.820 | 5.890 | 5.710 | 11,229,118 |
| 2023-12-29 | 5.820 | 5.870 | 5.800 | 5.830 | 5.652 | 8,184,241 |
| 2023-12-28 | 5.730 | 5.860 | 5.660 | 5.840 | 5.662 | 14,814,388 |
| 2023-12-27 | 5.780 | 5.820 | 5.660 | 5.750 | 5.574 | 18,708,569 |
| 2023-12-26 | 5.800 | 5.850 | 5.700 | 5.730 | 5.555 | 9,240,981 |
| 2023-12-25 | 5.870 | 5.880 | 5.750 | 5.790 | 5.613 | 10,452,488 |
| 2023-12-22 | 5.920 | 5.990 | 5.880 | 5.910 | 5.730 | 11,148,195 |
| 2023-12-21 | 5.850 | 5.960 | 5.840 | 5.920 | 5.739 | 8,980,006 |
| 2023-12-20 | 5.970 | 6.070 | 5.870 | 5.890 | 5.710 | 14,751,353 |
| 2023-12-19 | 6.030 | 6.040 | 5.920 | 5.950 | 5.768 | 16,100,514 |
| 2023-12-18 | 5.950 | 6.100 | 5.920 | 6.050 | 5.865 | 22,562,398 |
| 2023-12-15 | 5.990 | 5.990 | 5.920 | 5.950 | 5.768 | 7,220,300 |
| 2023-12-14 | 5.950 | 6.020 | 5.920 | 5.970 | 5.788 | 8,193,300 |
| 2023-12-13 | 5.930 | 5.970 | 5.910 | 5.910 | 5.730 | 7,012,555 |
| 2023-12-12 | 5.930 | 5.960 | 5.890 | 5.950 | 5.768 | 6,744,970 |
| 2023-12-11 | 5.800 | 5.940 | 5.750 | 5.930 | 5.749 | 10,842,063 |
| 2023-12-08 | 5.910 | 5.940 | 5.820 | 5.840 | 5.662 | 10,990,344 |
| 2023-12-07 | 5.920 | 5.960 | 5.860 | 5.930 | 5.749 | 8,574,750 |
| 2023-12-06 | 5.920 | 5.940 | 5.860 | 5.910 | 5.730 | 8,008,841 |
| 2023-12-05 | 6.020 | 6.030 | 5.910 | 5.920 | 5.739 | 11,223,281 |
| 2023-12-04 | 5.990 | 6.030 | 5.950 | 6.010 | 5.827 | 8,814,473 |
| 2023-12-01 | 5.900 | 6.000 | 5.880 | 5.970 | 5.788 | 10,213,294 |
| 2023-11-30 | 5.900 | 5.920 | 5.860 | 5.900 | 5.720 | 6,868,097 |
| 2023-11-29 | 5.900 | 5.940 | 5.880 | 5.910 | 5.730 | 8,464,506 |
| 2023-11-28 | 5.900 | 5.910 | 5.820 | 5.890 | 5.710 | 6,185,350 |
| 2023-11-27 | 5.880 | 5.950 | 5.850 | 5.900 | 5.720 | 11,394,422 |
| 2023-11-24 | 5.810 | 5.870 | 5.800 | 5.860 | 5.681 | 6,739,102 |
| 2023-11-23 | 5.750 | 5.870 | 5.740 | 5.850 | 5.671 | 9,472,771 |
| 2023-11-22 | 5.840 | 5.860 | 5.770 | 5.780 | 5.604 | 8,233,917 |
| 2023-11-21 | 5.810 | 5.910 | 5.810 | 5.850 | 5.671 | 19,119,441 |
| 2023-11-20 | 5.810 | 5.820 | 5.740 | 5.780 | 5.604 | 12,095,500 |
| 2023-11-17 | 5.920 | 5.990 | 5.800 | 5.830 | 5.652 | 19,276,873 |
| 2023-11-16 | 5.650 | 5.990 | 5.610 | 5.860 | 5.681 | 36,403,041 |
| 2023-11-15 | 5.670 | 5.700 | 5.640 | 5.680 | 5.507 | 8,073,577 |
| 2023-11-14 | 5.710 | 5.720 | 5.600 | 5.650 | 5.478 | 9,068,351 |
| 2023-11-13 | 5.580 | 5.710 | 5.570 | 5.700 | 5.526 | 13,166,961 |
| 2023-11-10 | 5.560 | 5.570 | 5.480 | 5.560 | 5.390 | 7,909,850 |
| 2023-11-09 | 5.530 | 5.580 | 5.520 | 5.550 | 5.381 | 6,294,902 |
| 2023-11-08 | 5.500 | 5.610 | 5.500 | 5.540 | 5.371 | 9,171,752 |
| 2023-11-07 | 5.610 | 5.610 | 5.500 | 5.520 | 5.351 | 11,008,052 |
| 2023-11-06 | 5.600 | 5.620 | 5.550 | 5.600 | 5.429 | 10,435,626 |
| 2023-11-03 | 5.530 | 5.600 | 5.530 | 5.570 | 5.400 | 6,158,548 |
| 2023-11-02 | 5.550 | 5.600 | 5.540 | 5.540 | 5.371 | 6,374,353 |
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.