Hainan Strait Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6.550	6.650	6.500	6.580	6.333	17,255,069
2023-05-05	6.650	6.660	6.450	6.560	6.314	23,732,884
2023-05-04	6.830	6.840	6.560	6.670	6.420	33,346,909
2023-04-28	6.690	6.880	6.650	6.830	6.574	37,117,027
2023-04-27	6.660	6.780	6.600	6.610	6.362	29,733,027
2023-04-26	6.510	6.660	6.450	6.600	6.353	28,160,437
2023-04-25	6.480	6.690	6.450	6.570	6.324	29,373,198
2023-04-24	6.500	6.580	6.410	6.480	6.237	20,941,933
2023-04-21	6.640	6.790	6.520	6.540	6.295	30,082,975
2023-04-20	6.710	6.720	6.620	6.650	6.401	28,953,248
2023-04-19	6.730	6.780	6.690	6.760	6.507	23,775,491
2023-04-18	6.830	6.860	6.670	6.780	6.526	29,052,521
2023-04-17	6.750	6.920	6.720	6.780	6.526	34,863,354
2023-04-14	7.020	7.060	6.750	6.820	6.564	49,410,380
2023-04-13	7.040	7.190	6.890	7.050	6.786	59,078,049
2023-04-12	6.960	7.210	6.930	7.030	6.767	57,479,586
2023-04-11	7.280	7.380	6.980	7.020	6.757	84,177,076
2023-04-10	7.220	7.660	6.880	7.500	7.219	119,926,986
2023-04-07	7.240	7.720	7.170	7.180	6.911	131,888,393
2023-04-06	6.480	7.140	6.390	7.140	6.873	81,824,481
2023-04-04	6.650	6.730	6.450	6.490	6.247	75,148,995
2023-04-03	6.490	6.770	6.330	6.590	6.343	125,929,312
2023-03-31	5.800	6.150	5.650	6.150	5.920	56,936,772
2023-03-30	5.620	5.680	5.530	5.590	5.381	10,821,350
2023-03-29	5.630	5.730	5.590	5.590	5.381	12,263,104
2023-03-28	5.670	5.740	5.580	5.590	5.381	12,054,609
2023-03-27	5.850	5.880	5.640	5.680	5.467	17,112,360
2023-03-24	5.890	5.940	5.810	5.830	5.612	8,869,981
2023-03-23	6.000	6.000	5.890	5.910	5.689	11,849,033
2023-03-22	5.950	6.010	5.920	6.000	5.775	7,514,648
2023-03-21	5.930	6.000	5.900	5.940	5.717	7,394,456
2023-03-20	5.960	6.050	5.900	5.930	5.708	10,302,050
2023-03-17	5.810	5.980	5.810	5.950	5.727	11,165,638
2023-03-16	5.950	5.960	5.780	5.810	5.592	12,415,521
2023-03-15	5.920	6.020	5.870	5.980	5.756	9,380,002
2023-03-14	5.850	5.960	5.800	5.910	5.689	10,456,705
2023-03-13	5.850	5.900	5.800	5.870	5.650	7,599,266
2023-03-10	5.940	5.960	5.830	5.860	5.640	10,900,339
2023-03-09	5.990	6.020	5.920	5.940	5.717	5,435,500
2023-03-08	5.960	6.000	5.900	5.980	5.756	5,938,217
2023-03-07	6.010	6.040	5.910	5.920	5.698	8,792,931
2023-03-06	6.070	6.080	5.990	6.000	5.775	8,910,268
2023-03-03	6.030	6.050	5.990	6.050	5.823	8,502,730
2023-03-02	6.050	6.120	6.000	6.020	5.794	10,212,173
2023-03-01	6.050	6.140	6.020	6.080	5.852	10,356,341
2023-02-28	6.040	6.090	5.990	6.050	5.823	11,245,069
2023-02-27	5.970	6.080	5.920	6.040	5.814	10,991,566
2023-02-24	6.050	6.060	5.920	5.980	5.756	7,759,705
2023-02-23	5.980	6.080	5.930	6.040	5.814	13,868,008
2023-02-22	5.820	6.000	5.750	5.970	5.746	14,592,593
2023-02-21	5.850	5.890	5.780	5.820	5.602	8,513,916
2023-02-20	5.730	5.860	5.710	5.840	5.621	11,010,108
2023-02-17	5.900	5.950	5.740	5.780	5.563	14,686,014
2023-02-16	5.850	6.240	5.850	5.920	5.698	36,394,114
2023-02-15	5.850	5.880	5.750	5.850	5.631	10,639,521
2023-02-14	5.830	5.860	5.770	5.800	5.583	7,070,022
2023-02-13	5.770	5.900	5.760	5.830	5.612	14,818,742
2023-02-10	5.670	5.850	5.650	5.780	5.563	16,009,122
2023-02-09	5.630	5.690	5.610	5.680	5.467	7,465,950
2023-02-08	5.660	5.700	5.620	5.630	5.419	7,698,788

← NewerPage 15 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.