Hainan Strait Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.970 | 5.010 | 4.940 | 4.980 | 4.793 | 8,205,117 |
| 2022-11-04 | 4.910 | 5.020 | 4.880 | 4.990 | 4.803 | 6,491,785 |
| 2022-11-03 | 4.840 | 4.940 | 4.810 | 4.930 | 4.745 | 5,597,626 |
| 2022-11-02 | 4.790 | 4.870 | 4.790 | 4.860 | 4.678 | 4,029,326 |
| 2022-11-01 | 4.690 | 4.810 | 4.680 | 4.810 | 4.630 | 4,984,381 |
| 2022-10-31 | 4.730 | 4.760 | 4.660 | 4.680 | 4.505 | 4,398,750 |
| 2022-10-28 | 4.930 | 4.930 | 4.710 | 4.730 | 4.553 | 7,474,913 |
| 2022-10-27 | 4.950 | 4.960 | 4.900 | 4.920 | 4.736 | 4,852,118 |
| 2022-10-26 | 4.890 | 4.970 | 4.840 | 4.920 | 4.736 | 5,809,861 |
| 2022-10-25 | 4.870 | 4.940 | 4.820 | 4.880 | 4.697 | 4,043,559 |
| 2022-10-24 | 5.020 | 5.070 | 4.870 | 4.880 | 4.697 | 5,830,150 |
| 2022-10-21 | 5.000 | 5.050 | 4.960 | 4.990 | 4.803 | 5,252,769 |
| 2022-10-20 | 5.100 | 5.120 | 5.010 | 5.020 | 4.832 | 6,227,556 |
| 2022-10-19 | 5.030 | 5.150 | 5.030 | 5.100 | 4.909 | 7,817,615 |
| 2022-10-18 | 5.070 | 5.100 | 5.040 | 5.050 | 4.861 | 4,011,514 |
| 2022-10-17 | 5.070 | 5.080 | 5.000 | 5.060 | 4.870 | 4,923,200 |
| 2022-10-14 | 5.030 | 5.150 | 5.020 | 5.080 | 4.890 | 7,306,027 |
| 2022-10-13 | 4.910 | 5.040 | 4.870 | 4.980 | 4.793 | 7,197,730 |
| 2022-10-12 | 4.790 | 4.920 | 4.420 | 4.920 | 4.736 | 6,169,970 |
| 2022-10-11 | 4.870 | 4.870 | 4.700 | 4.800 | 4.620 | 4,165,025 |
| 2022-10-10 | 4.950 | 4.960 | 4.820 | 4.830 | 4.649 | 5,840,300 |
| 2022-09-30 | 4.990 | 5.000 | 4.910 | 4.930 | 4.745 | 4,651,300 |
| 2022-09-29 | 5.060 | 5.080 | 4.940 | 5.000 | 4.813 | 5,604,767 |
| 2022-09-28 | 5.040 | 5.080 | 4.990 | 5.020 | 4.832 | 4,108,633 |
| 2022-09-27 | 4.990 | 5.060 | 4.950 | 5.050 | 4.861 | 4,985,267 |
| 2022-09-26 | 5.020 | 5.060 | 4.970 | 4.980 | 4.793 | 5,398,796 |
| 2022-09-23 | 5.050 | 5.100 | 5.020 | 5.060 | 4.870 | 4,535,140 |
| 2022-09-22 | 5.100 | 5.110 | 5.050 | 5.070 | 4.880 | 5,808,154 |
| 2022-09-21 | 5.030 | 5.140 | 4.960 | 5.120 | 4.928 | 6,645,656 |
| 2022-09-20 | 5.030 | 5.060 | 5.010 | 5.030 | 4.842 | 3,614,046 |
| 2022-09-19 | 5.000 | 5.050 | 4.970 | 5.000 | 4.813 | 5,445,756 |
| 2022-09-16 | 5.170 | 5.170 | 4.980 | 5.000 | 4.813 | 9,369,119 |
| 2022-09-15 | 5.210 | 5.220 | 5.080 | 5.150 | 4.957 | 10,050,105 |
| 2022-09-14 | 5.130 | 5.270 | 5.100 | 5.180 | 4.986 | 7,997,309 |
| 2022-09-13 | 5.210 | 5.250 | 5.200 | 5.220 | 5.024 | 5,914,242 |
| 2022-09-09 | 5.200 | 5.240 | 5.170 | 5.200 | 5.005 | 7,576,262 |
| 2022-09-08 | 5.220 | 5.300 | 5.190 | 5.200 | 5.005 | 8,382,826 |
| 2022-09-07 | 5.350 | 5.350 | 5.190 | 5.220 | 5.024 | 18,440,406 |
| 2022-09-06 | 5.380 | 5.430 | 5.290 | 5.350 | 5.150 | 14,572,025 |
| 2022-09-05 | 5.330 | 5.500 | 5.330 | 5.440 | 5.236 | 18,871,621 |
| 2022-09-02 | 5.420 | 5.470 | 5.310 | 5.340 | 5.140 | 16,555,733 |
| 2022-09-01 | 5.450 | 5.580 | 5.260 | 5.380 | 5.178 | 23,281,374 |
| 2022-08-31 | 5.510 | 5.620 | 5.370 | 5.450 | 5.246 | 23,526,431 |
| 2022-08-30 | 5.600 | 5.760 | 5.440 | 5.550 | 5.342 | 33,877,283 |
| 2022-08-29 | 5.200 | 5.930 | 5.200 | 5.620 | 5.409 | 55,520,512 |
| 2022-08-26 | 5.310 | 5.520 | 5.250 | 5.400 | 5.198 | 31,560,615 |
| 2022-08-25 | 5.260 | 5.640 | 5.120 | 5.440 | 5.236 | 32,314,340 |
| 2022-08-24 | 5.300 | 5.370 | 5.220 | 5.240 | 5.044 | 12,556,775 |
| 2022-08-23 | 5.300 | 5.300 | 5.230 | 5.300 | 5.101 | 6,014,814 |
| 2022-08-22 | 5.180 | 5.300 | 5.150 | 5.290 | 5.092 | 7,625,381 |
| 2022-08-19 | 5.210 | 5.260 | 5.190 | 5.190 | 4.996 | 6,028,927 |
| 2022-08-18 | 5.220 | 5.360 | 5.190 | 5.200 | 5.005 | 8,755,811 |
| 2022-08-17 | 5.240 | 5.260 | 5.190 | 5.230 | 5.034 | 6,389,259 |
| 2022-08-16 | 5.250 | 5.270 | 5.220 | 5.240 | 5.044 | 4,519,960 |
| 2022-08-15 | 5.210 | 5.260 | 5.180 | 5.250 | 5.053 | 6,128,132 |
| 2022-08-12 | 5.170 | 5.240 | 5.150 | 5.200 | 5.005 | 5,064,572 |
| 2022-08-11 | 5.070 | 5.190 | 5.070 | 5.180 | 4.986 | 7,006,724 |
| 2022-08-10 | 5.120 | 5.130 | 5.060 | 5.080 | 4.890 | 4,040,686 |
| 2022-08-09 | 5.130 | 5.140 | 5.070 | 5.120 | 4.928 | 3,778,301 |
| 2022-08-08 | 5.080 | 5.140 | 5.040 | 5.130 | 4.938 | 5,611,632 |
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.