Hainan Strait Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.450	6.490	6.320	6.360	6.166	13,938,108
2023-08-01	6.410	6.490	6.390	6.470	6.272	12,691,324
2023-07-31	6.400	6.440	6.370	6.410	6.214	11,570,031
2023-07-28	6.310	6.430	6.290	6.400	6.205	9,965,332
2023-07-27	6.360	6.430	6.350	6.360	6.166	6,313,688
2023-07-26	6.390	6.470	6.360	6.380	6.185	7,716,195
2023-07-25	6.400	6.450	6.370	6.390	6.195	7,463,607
2023-07-24	6.360	6.390	6.310	6.370	6.176	6,614,626
2023-07-21	6.360	6.380	6.310	6.350	6.156	6,149,571
2023-07-20	6.380	6.420	6.300	6.310	6.117	9,947,064
2023-07-19	6.290	6.390	6.290	6.360	6.166	8,133,610
2023-07-18	6.350	6.390	6.290	6.330	6.137	9,427,451
2023-07-17	6.350	6.390	6.280	6.350	6.156	8,611,330
2023-07-14	6.500	6.550	6.380	6.410	6.214	18,325,871
2023-07-13	6.270	6.380	6.260	6.340	6.146	9,314,657
2023-07-12	6.280	6.350	6.230	6.250	6.059	7,449,900
2023-07-11	6.260	6.350	6.250	6.280	6.088	9,129,370
2023-07-10	6.290	6.300	6.200	6.280	6.088	8,333,670
2023-07-07	6.190	6.270	6.170	6.260	6.069	6,878,381
2023-07-06	6.220	6.270	6.180	6.210	6.020	6,115,812
2023-07-05	6.260	6.300	6.190	6.220	6.030	7,737,328
2023-07-04	6.280	6.320	6.220	6.270	6.079	6,938,150
2023-07-03	6.050	6.300	6.050	6.280	6.088	14,929,773
2023-06-30	6.080	6.100	6.040	6.040	5.856	7,193,850
2023-06-29	6.000	6.050	5.950	6.020	5.836	8,542,378
2023-06-28	6.020	6.030	5.930	6.020	5.836	8,920,214
2023-06-27	5.880	6.030	5.860	5.980	5.797	17,703,400
2023-06-26	5.870	5.940	5.750	5.830	5.652	20,898,409
2023-06-21	6.090	6.140	5.750	5.820	5.642	39,903,528
2023-06-20	6.190	6.210	6.070	6.090	5.904	9,149,824
2023-06-19	6.330	6.330	6.180	6.180	5.991	12,040,726
2023-06-16	6.190	6.370	6.180	6.330	6.137	14,232,679
2023-06-15	6.210	6.250	6.150	6.190	6.001	8,383,105
2023-06-14	6.200	6.280	6.180	6.230	6.040	7,413,220
2023-06-13	6.280	6.320	6.160	6.170	5.982	8,412,779
2023-06-12	6.260	6.300	6.210	6.270	6.079	8,648,179
2023-06-09	6.350	6.420	6.280	6.290	6.054	10,959,452
2023-06-08	6.230	6.340	6.220	6.310	6.074	9,538,913
2023-06-07	6.140	6.290	6.110	6.260	6.025	9,100,210
2023-06-06	6.240	6.270	6.140	6.150	5.920	7,758,692
2023-06-05	6.240	6.270	6.180	6.250	6.016	7,295,481
2023-06-02	6.260	6.280	6.220	6.240	6.006	6,144,556
2023-06-01	6.290	6.310	6.210	6.230	5.997	7,504,318
2023-05-31	6.200	6.310	6.200	6.280	6.045	9,484,318
2023-05-30	6.160	6.250	6.080	6.250	6.016	8,770,968
2023-05-29	6.170	6.200	6.120	6.140	5.910	6,512,350
2023-05-26	6.090	6.180	6.000	6.170	5.939	11,138,229
2023-05-25	6.120	6.190	6.040	6.120	5.891	7,582,128
2023-05-24	6.120	6.170	6.050	6.100	5.871	10,734,269
2023-05-23	6.220	6.240	6.130	6.130	5.900	8,453,030
2023-05-22	6.210	6.290	6.190	6.230	5.997	9,318,823
2023-05-19	6.430	6.440	6.250	6.260	6.025	11,539,007
2023-05-18	6.350	6.410	6.300	6.390	6.151	8,056,239
2023-05-17	6.340	6.360	6.250	6.350	6.112	9,451,499
2023-05-16	6.470	6.470	6.280	6.330	6.093	14,812,555
2023-05-15	6.500	6.520	6.360	6.450	6.208	20,273,315
2023-05-12	6.620	6.690	6.500	6.520	6.276	12,682,565
2023-05-11	6.600	6.790	6.570	6.640	6.391	20,881,200
2023-05-10	6.430	6.550	6.320	6.540	6.295	17,242,378
2023-05-09	6.580	6.740	6.520	6.530	6.285	24,040,292

← NewerPage 14 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.