Hainan Strait Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.690 | 5.700 | 5.610 | 5.640 | 5.429 | 7,261,191 |
| 2023-02-06 | 5.700 | 5.760 | 5.640 | 5.660 | 5.448 | 8,381,928 |
| 2023-02-03 | 5.760 | 5.800 | 5.710 | 5.750 | 5.535 | 9,193,605 |
| 2023-02-02 | 5.740 | 5.820 | 5.660 | 5.780 | 5.563 | 14,398,501 |
| 2023-02-01 | 5.670 | 5.760 | 5.640 | 5.740 | 5.525 | 13,660,142 |
| 2023-01-31 | 5.670 | 5.690 | 5.610 | 5.680 | 5.467 | 10,006,711 |
| 2023-01-30 | 5.800 | 5.810 | 5.610 | 5.630 | 5.419 | 19,563,699 |
| 2023-01-20 | 5.820 | 5.890 | 5.700 | 5.730 | 5.515 | 20,644,348 |
| 2023-01-19 | 5.720 | 5.860 | 5.690 | 5.830 | 5.612 | 19,185,287 |
| 2023-01-18 | 5.710 | 5.730 | 5.640 | 5.670 | 5.458 | 9,723,131 |
| 2023-01-17 | 5.700 | 5.730 | 5.640 | 5.690 | 5.477 | 12,304,372 |
| 2023-01-16 | 5.640 | 5.780 | 5.600 | 5.730 | 5.515 | 28,406,688 |
| 2023-01-13 | 5.470 | 5.630 | 5.380 | 5.610 | 5.400 | 29,223,204 |
| 2023-01-12 | 5.360 | 5.510 | 5.310 | 5.370 | 5.169 | 19,902,807 |
| 2023-01-11 | 5.270 | 5.380 | 5.230 | 5.290 | 5.092 | 8,070,892 |
| 2023-01-10 | 5.320 | 5.340 | 5.240 | 5.250 | 5.053 | 8,234,925 |
| 2023-01-09 | 5.320 | 5.340 | 5.260 | 5.300 | 5.101 | 8,229,629 |
| 2023-01-06 | 5.400 | 5.430 | 5.280 | 5.300 | 5.101 | 12,258,034 |
| 2023-01-05 | 5.470 | 5.470 | 5.370 | 5.430 | 5.227 | 10,532,927 |
| 2023-01-04 | 5.550 | 5.560 | 5.420 | 5.480 | 5.275 | 10,628,291 |
| 2023-01-03 | 5.450 | 5.550 | 5.450 | 5.540 | 5.332 | 13,182,604 |
| 2022-12-30 | 5.360 | 5.510 | 5.340 | 5.500 | 5.294 | 11,502,253 |
| 2022-12-29 | 5.420 | 5.460 | 5.320 | 5.350 | 5.150 | 10,591,910 |
| 2022-12-28 | 5.410 | 5.550 | 5.400 | 5.480 | 5.275 | 13,699,178 |
| 2022-12-27 | 5.420 | 5.520 | 5.350 | 5.450 | 5.246 | 12,872,651 |
| 2022-12-26 | 5.280 | 5.530 | 5.240 | 5.420 | 5.217 | 15,361,181 |
| 2022-12-23 | 5.270 | 5.380 | 5.190 | 5.240 | 5.044 | 8,840,274 |
| 2022-12-22 | 5.450 | 5.460 | 5.250 | 5.260 | 5.063 | 7,619,889 |
| 2022-12-21 | 5.270 | 5.420 | 5.250 | 5.340 | 5.140 | 8,611,400 |
| 2022-12-20 | 5.430 | 5.430 | 5.250 | 5.290 | 5.092 | 9,511,302 |
| 2022-12-19 | 5.480 | 5.560 | 5.330 | 5.370 | 5.169 | 11,287,920 |
| 2022-12-16 | 5.410 | 5.550 | 5.380 | 5.530 | 5.323 | 13,910,235 |
| 2022-12-15 | 5.570 | 5.650 | 5.440 | 5.460 | 5.255 | 13,063,941 |
| 2022-12-14 | 5.430 | 5.590 | 5.400 | 5.480 | 5.275 | 14,736,248 |
| 2022-12-13 | 5.330 | 5.510 | 5.310 | 5.460 | 5.255 | 15,079,135 |
| 2022-12-12 | 5.390 | 5.410 | 5.300 | 5.320 | 5.121 | 12,899,967 |
| 2022-12-09 | 5.530 | 5.570 | 5.380 | 5.410 | 5.207 | 19,769,536 |
| 2022-12-08 | 5.480 | 5.640 | 5.440 | 5.540 | 5.332 | 24,371,600 |
| 2022-12-07 | 5.310 | 5.580 | 5.290 | 5.510 | 5.304 | 34,855,335 |
| 2022-12-06 | 5.240 | 5.360 | 5.210 | 5.290 | 5.092 | 13,050,547 |
| 2022-12-05 | 5.160 | 5.280 | 5.100 | 5.240 | 5.044 | 17,229,739 |
| 2022-12-02 | 5.090 | 5.110 | 5.060 | 5.090 | 4.899 | 5,725,014 |
| 2022-12-01 | 5.120 | 5.170 | 5.070 | 5.080 | 4.890 | 6,877,000 |
| 2022-11-30 | 5.120 | 5.120 | 5.050 | 5.070 | 4.880 | 6,840,143 |
| 2022-11-29 | 4.950 | 5.080 | 4.920 | 5.070 | 4.880 | 10,221,213 |
| 2022-11-28 | 4.910 | 4.960 | 4.870 | 4.950 | 4.765 | 5,684,406 |
| 2022-11-25 | 4.920 | 4.950 | 4.880 | 4.940 | 4.755 | 3,365,627 |
| 2022-11-24 | 4.960 | 4.980 | 4.900 | 4.920 | 4.736 | 4,561,737 |
| 2022-11-23 | 4.950 | 4.970 | 4.920 | 4.950 | 4.765 | 4,613,099 |
| 2022-11-22 | 4.950 | 5.010 | 4.930 | 4.950 | 4.765 | 5,973,076 |
| 2022-11-21 | 4.960 | 4.990 | 4.910 | 4.940 | 4.755 | 5,175,591 |
| 2022-11-18 | 5.090 | 5.100 | 4.980 | 4.990 | 4.803 | 5,925,764 |
| 2022-11-17 | 5.060 | 5.070 | 5.030 | 5.070 | 4.880 | 3,946,013 |
| 2022-11-16 | 5.040 | 5.110 | 5.020 | 5.050 | 4.861 | 9,254,767 |
| 2022-11-15 | 4.970 | 5.020 | 4.940 | 5.010 | 4.822 | 5,730,033 |
| 2022-11-14 | 5.010 | 5.040 | 4.950 | 4.960 | 4.774 | 6,383,297 |
| 2022-11-11 | 5.020 | 5.040 | 4.980 | 5.000 | 4.813 | 7,659,916 |
| 2022-11-10 | 4.880 | 4.980 | 4.870 | 4.960 | 4.774 | 6,121,413 |
| 2022-11-09 | 4.950 | 4.990 | 4.920 | 4.930 | 4.745 | 5,182,882 |
| 2022-11-08 | 5.010 | 5.010 | 4.930 | 4.960 | 4.774 | 4,141,650 |
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.