Hainan Strait Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.990 | 5.140 | 4.970 | 5.130 | 4.938 | 6,963,742 |
| 2022-08-04 | 5.000 | 5.030 | 4.920 | 4.980 | 4.793 | 9,443,213 |
| 2022-08-03 | 5.050 | 5.120 | 4.960 | 4.980 | 4.793 | 8,651,066 |
| 2022-08-02 | 5.210 | 5.210 | 4.990 | 5.050 | 4.861 | 13,167,695 |
| 2022-08-01 | 5.180 | 5.230 | 5.170 | 5.220 | 5.024 | 5,132,019 |
| 2022-07-29 | 5.260 | 5.280 | 5.180 | 5.190 | 4.996 | 6,607,138 |
| 2022-07-28 | 5.220 | 5.290 | 5.220 | 5.230 | 5.034 | 5,871,937 |
| 2022-07-27 | 5.250 | 5.260 | 5.200 | 5.220 | 5.024 | 4,278,299 |
| 2022-07-26 | 5.240 | 5.270 | 5.200 | 5.260 | 5.063 | 5,335,546 |
| 2022-07-25 | 5.300 | 5.330 | 5.200 | 5.240 | 5.044 | 5,111,272 |
| 2022-07-22 | 5.310 | 5.310 | 5.200 | 5.280 | 5.082 | 6,242,276 |
| 2022-07-21 | 5.310 | 5.330 | 5.250 | 5.270 | 5.073 | 6,043,331 |
| 2022-07-20 | 5.260 | 5.310 | 5.240 | 5.300 | 5.101 | 5,360,340 |
| 2022-07-19 | 5.280 | 5.290 | 5.220 | 5.260 | 5.063 | 5,351,761 |
| 2022-07-18 | 5.160 | 5.240 | 5.130 | 5.220 | 5.024 | 6,729,714 |
| 2022-07-15 | 5.240 | 5.240 | 5.100 | 5.120 | 4.928 | 9,393,718 |
| 2022-07-14 | 5.250 | 5.290 | 5.220 | 5.240 | 5.044 | 5,553,387 |
| 2022-07-13 | 5.220 | 5.300 | 5.210 | 5.260 | 5.063 | 6,130,131 |
| 2022-07-12 | 5.320 | 5.320 | 5.210 | 5.220 | 5.024 | 7,283,006 |
| 2022-07-11 | 5.380 | 5.380 | 5.220 | 5.280 | 5.082 | 9,959,971 |
| 2022-07-08 | 5.490 | 5.500 | 5.380 | 5.400 | 5.198 | 8,186,663 |
| 2022-07-07 | 5.370 | 5.550 | 5.350 | 5.460 | 5.255 | 11,939,306 |
| 2022-07-06 | 5.450 | 5.490 | 5.300 | 5.350 | 5.150 | 10,490,956 |
| 2022-07-05 | 5.540 | 5.560 | 5.420 | 5.460 | 5.255 | 10,023,662 |
| 2022-07-04 | 5.600 | 5.660 | 5.490 | 5.520 | 5.313 | 12,058,726 |
| 2022-07-01 | 5.690 | 5.700 | 5.590 | 5.610 | 5.400 | 13,134,264 |
| 2022-06-30 | 5.570 | 5.800 | 5.570 | 5.690 | 5.477 | 24,672,845 |
| 2022-06-29 | 5.630 | 5.670 | 5.520 | 5.520 | 5.313 | 13,307,459 |
| 2022-06-28 | 5.580 | 5.600 | 5.510 | 5.560 | 5.352 | 14,233,325 |
| 2022-06-27 | 5.290 | 5.610 | 5.290 | 5.590 | 5.381 | 27,089,246 |
| 2022-06-24 | 5.280 | 5.320 | 5.240 | 5.290 | 5.092 | 7,669,046 |
| 2022-06-23 | 5.210 | 5.270 | 5.150 | 5.270 | 5.073 | 7,796,949 |
| 2022-06-22 | 5.260 | 5.280 | 5.180 | 5.200 | 5.005 | 6,800,946 |
| 2022-06-21 | 5.260 | 5.330 | 5.210 | 5.260 | 5.063 | 7,627,812 |
| 2022-06-20 | 5.270 | 5.310 | 5.200 | 5.260 | 5.063 | 8,115,274 |
| 2022-06-17 | 5.330 | 5.330 | 5.200 | 5.270 | 5.073 | 8,862,396 |
| 2022-06-16 | 5.310 | 5.380 | 5.290 | 5.310 | 5.111 | 8,577,800 |
| 2022-06-15 | 5.380 | 5.430 | 5.330 | 5.340 | 5.140 | 11,668,730 |
| 2022-06-14 | 5.320 | 5.360 | 5.220 | 5.350 | 5.150 | 9,071,195 |
| 2022-06-13 | 5.400 | 5.440 | 5.300 | 5.360 | 5.159 | 11,912,896 |
| 2022-06-10 | 5.380 | 5.460 | 5.340 | 5.450 | 5.246 | 8,761,117 |
| 2022-06-09 | 5.450 | 5.480 | 5.340 | 5.360 | 5.159 | 10,089,488 |
| 2022-06-08 | 5.550 | 5.570 | 5.360 | 5.460 | 5.255 | 15,059,053 |
| 2022-06-07 | 5.520 | 5.610 | 5.500 | 5.540 | 5.332 | 12,853,076 |
| 2022-06-06 | 5.550 | 5.590 | 5.230 | 5.520 | 5.313 | 13,317,103 |
| 2022-06-02 | 5.640 | 5.640 | 5.500 | 5.580 | 5.371 | 16,455,729 |
| 2022-06-01 | 5.460 | 5.730 | 5.420 | 5.670 | 5.458 | 27,625,189 |
| 2022-05-31 | 5.410 | 5.520 | 5.400 | 5.460 | 5.255 | 14,099,347 |
| 2022-05-30 | 5.720 | 5.720 | 5.420 | 5.490 | 5.284 | 27,201,376 |
| 2022-05-27 | 5.510 | 5.660 | 5.420 | 5.660 | 5.448 | 24,044,010 |
| 2022-05-26 | 5.420 | 5.490 | 5.330 | 5.470 | 5.265 | 17,089,236 |
| 2022-05-25 | 5.220 | 5.430 | 5.200 | 5.410 | 5.207 | 18,290,325 |
| 2022-05-24 | 5.390 | 5.450 | 5.220 | 5.230 | 5.034 | 17,044,947 |
| 2022-05-23 | 5.260 | 5.420 | 5.250 | 5.370 | 5.169 | 15,762,804 |
| 2022-05-20 | 5.260 | 5.420 | 5.260 | 5.360 | 5.063 | 11,523,327 |
| 2022-05-19 | 5.180 | 5.310 | 5.160 | 5.280 | 4.987 | 9,323,844 |
| 2022-05-18 | 5.250 | 5.340 | 5.190 | 5.280 | 4.987 | 11,932,231 |
| 2022-05-17 | 5.430 | 5.660 | 5.260 | 5.290 | 4.997 | 22,653,137 |
| 2022-05-16 | 5.310 | 5.450 | 5.260 | 5.380 | 5.082 | 11,627,277 |
| 2022-05-13 | 5.290 | 5.360 | 5.230 | 5.310 | 5.016 | 7,772,495 |
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.