Hainan Strait Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	5.550	5.600	5.540	5.540	5.371	6,374,353
2023-11-01	5.650	5.650	5.550	5.560	5.390	9,257,147
2023-10-31	5.620	5.690	5.540	5.660	5.487	13,545,676
2023-10-30	5.740	5.750	5.590	5.590	5.419	15,560,184
2023-10-27	5.580	5.680	5.550	5.680	5.507	9,331,958
2023-10-26	5.540	5.580	5.500	5.560	5.390	6,524,900
2023-10-25	5.480	5.600	5.480	5.560	5.390	8,339,313
2023-10-24	5.430	5.480	5.330	5.460	5.293	10,778,105
2023-10-23	5.440	5.450	5.300	5.430	5.264	9,962,875
2023-10-20	5.410	5.470	5.410	5.440	5.274	5,101,323
2023-10-19	5.480	5.520	5.430	5.440	5.274	7,622,464
2023-10-18	5.570	5.600	5.490	5.500	5.332	8,557,746
2023-10-17	5.600	5.660	5.570	5.600	5.429	7,892,254
2023-10-16	5.580	5.610	5.500	5.600	5.429	9,219,009
2023-10-13	5.690	5.700	5.560	5.580	5.410	9,607,709
2023-10-12	5.720	5.750	5.690	5.710	5.536	6,218,550
2023-10-11	5.720	5.760	5.680	5.700	5.526	7,987,475
2023-10-10	5.790	5.840	5.700	5.720	5.545	9,448,199
2023-10-09	5.800	5.840	5.740	5.780	5.604	9,025,175
2023-09-28	5.860	5.870	5.790	5.800	5.623	7,523,967
2023-09-27	5.840	5.880	5.800	5.830	5.652	7,177,264
2023-09-26	5.860	5.880	5.800	5.810	5.633	7,138,900
2023-09-25	5.850	5.980	5.820	5.880	5.700	9,631,938
2023-09-22	5.860	5.880	5.790	5.870	5.691	7,653,640
2023-09-21	5.900	5.900	5.820	5.840	5.662	5,302,200
2023-09-20	5.900	5.950	5.870	5.870	5.691	5,226,400
2023-09-19	5.890	5.960	5.880	5.940	5.759	8,105,625
2023-09-18	5.830	5.950	5.790	5.910	5.730	8,901,129
2023-09-15	5.790	5.920	5.790	5.870	5.691	9,359,203
2023-09-14	5.740	5.830	5.740	5.810	5.633	7,921,971
2023-09-13	5.870	5.990	5.770	5.790	5.613	12,334,334
2023-09-12	5.830	5.860	5.800	5.820	5.642	4,311,687
2023-09-11	5.770	5.830	5.740	5.820	5.642	6,062,503
2023-09-08	5.800	5.800	5.730	5.760	5.584	4,973,369
2023-09-07	5.860	5.860	5.750	5.760	5.584	8,509,600
2023-09-06	5.910	5.940	5.840	5.860	5.681	6,503,211
2023-09-05	5.990	6.000	5.910	5.930	5.749	5,834,882
2023-09-04	5.900	6.050	5.870	6.010	5.827	10,352,500
2023-09-01	5.890	5.940	5.860	5.900	5.720	9,030,605
2023-08-31	5.850	5.900	5.780	5.880	5.700	7,441,559
2023-08-30	5.980	6.010	5.830	5.840	5.662	12,898,550
2023-08-29	6.070	6.080	5.940	5.970	5.788	15,872,415
2023-08-28	6.250	6.260	6.050	6.050	5.865	16,609,104
2023-08-25	6.010	6.050	5.920	5.960	5.778	6,726,344
2023-08-24	6.060	6.090	6.020	6.020	5.836	6,207,125
2023-08-23	6.110	6.140	6.020	6.020	5.836	6,111,205
2023-08-22	6.090	6.150	6.020	6.110	5.923	8,980,532
2023-08-21	6.230	6.280	6.050	6.050	5.865	10,982,700
2023-08-18	6.240	6.360	6.180	6.200	6.011	8,941,656
2023-08-17	6.160	6.220	6.080	6.220	6.030	5,786,969
2023-08-16	6.170	6.250	6.120	6.170	5.982	5,946,213
2023-08-15	6.170	6.230	6.090	6.170	5.982	7,833,238
2023-08-14	6.130	6.200	6.090	6.170	5.982	7,103,263
2023-08-11	6.320	6.340	6.170	6.180	5.991	7,217,093
2023-08-10	6.210	6.340	6.190	6.320	6.127	8,017,194
2023-08-09	6.210	6.240	6.170	6.200	6.011	5,108,441
2023-08-08	6.240	6.250	6.150	6.230	6.040	6,593,150
2023-08-07	6.310	6.310	6.190	6.210	6.020	9,183,470
2023-08-04	6.360	6.390	6.280	6.290	6.098	8,435,775
2023-08-03	6.360	6.380	6.300	6.330	6.137	6,628,058

← NewerPage 13 of 21 · 1,220 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.