Hainan Strait Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5.200 | 5.340 | 5.190 | 5.290 | 4.997 | 12,189,793 |
| 2022-05-11 | 5.020 | 5.450 | 5.020 | 5.290 | 4.997 | 24,040,315 |
| 2022-05-10 | 4.920 | 5.050 | 4.850 | 5.020 | 4.742 | 9,142,999 |
| 2022-05-09 | 4.920 | 5.000 | 4.910 | 4.950 | 4.676 | 5,378,650 |
| 2022-05-06 | 4.890 | 4.980 | 4.820 | 4.920 | 4.647 | 8,026,503 |
| 2022-05-05 | 4.960 | 5.060 | 4.880 | 5.000 | 4.723 | 8,835,872 |
| 2022-04-29 | 4.900 | 4.980 | 4.860 | 4.950 | 4.676 | 10,127,867 |
| 2022-04-28 | 4.860 | 5.000 | 4.770 | 4.810 | 4.543 | 10,270,505 |
| 2022-04-27 | 4.810 | 4.950 | 4.610 | 4.940 | 4.666 | 13,705,547 |
| 2022-04-26 | 4.860 | 4.960 | 4.800 | 4.830 | 4.562 | 12,264,605 |
| 2022-04-25 | 5.180 | 5.180 | 4.820 | 4.850 | 4.581 | 20,595,215 |
| 2022-04-22 | 5.150 | 5.320 | 5.120 | 5.220 | 4.931 | 14,046,738 |
| 2022-04-21 | 5.360 | 5.370 | 5.150 | 5.190 | 4.902 | 17,992,148 |
| 2022-04-20 | 5.410 | 5.490 | 5.280 | 5.360 | 5.063 | 18,180,552 |
| 2022-04-19 | 5.410 | 5.530 | 5.320 | 5.370 | 5.072 | 16,679,787 |
| 2022-04-18 | 5.490 | 5.550 | 5.380 | 5.420 | 5.120 | 19,505,037 |
| 2022-04-15 | 5.860 | 5.860 | 5.580 | 5.580 | 5.271 | 43,557,015 |
| 2022-04-14 | 6.010 | 6.130 | 5.930 | 5.960 | 5.630 | 57,597,932 |
| 2022-04-13 | 7.000 | 7.220 | 6.200 | 6.250 | 5.904 | 106,891,165 |
| 2022-04-12 | 6.030 | 6.820 | 5.870 | 6.820 | 6.442 | 58,183,152 |
| 2022-04-11 | 6.000 | 6.410 | 5.890 | 6.200 | 5.856 | 51,739,427 |
| 2022-04-08 | 5.890 | 5.990 | 5.800 | 5.980 | 5.649 | 21,882,213 |
| 2022-04-07 | 5.920 | 6.060 | 5.750 | 5.770 | 5.450 | 27,223,554 |
| 2022-04-06 | 5.840 | 6.170 | 5.650 | 5.960 | 5.630 | 45,424,404 |
| 2022-04-01 | 5.340 | 5.870 | 5.300 | 5.870 | 5.545 | 39,019,983 |
| 2022-03-31 | 5.150 | 5.460 | 5.140 | 5.340 | 5.044 | 13,861,540 |
| 2022-03-30 | 5.140 | 5.170 | 5.110 | 5.160 | 4.874 | 4,511,290 |
| 2022-03-29 | 5.150 | 5.180 | 5.120 | 5.140 | 4.855 | 4,352,258 |
| 2022-03-28 | 5.110 | 5.160 | 5.020 | 5.130 | 4.846 | 4,410,631 |
| 2022-03-25 | 5.110 | 5.210 | 5.100 | 5.160 | 4.874 | 5,289,248 |
| 2022-03-24 | 5.140 | 5.160 | 5.110 | 5.120 | 4.836 | 4,064,555 |
| 2022-03-23 | 5.140 | 5.180 | 5.130 | 5.150 | 4.865 | 3,681,433 |
| 2022-03-22 | 5.140 | 5.190 | 5.110 | 5.140 | 4.855 | 5,775,356 |
| 2022-03-21 | 5.150 | 5.180 | 5.100 | 5.160 | 4.874 | 5,533,723 |
| 2022-03-18 | 5.100 | 5.150 | 5.040 | 5.140 | 4.855 | 5,415,929 |
| 2022-03-17 | 5.160 | 5.200 | 5.090 | 5.110 | 4.827 | 7,577,496 |
| 2022-03-16 | 5.070 | 5.120 | 4.850 | 5.100 | 4.817 | 10,539,715 |
| 2022-03-15 | 5.300 | 5.330 | 4.980 | 4.990 | 4.713 | 14,620,299 |
| 2022-03-14 | 5.490 | 5.530 | 5.290 | 5.300 | 5.006 | 11,173,808 |
| 2022-03-11 | 5.500 | 5.570 | 5.370 | 5.540 | 5.233 | 10,906,654 |
| 2022-03-10 | 5.670 | 5.680 | 5.560 | 5.570 | 5.261 | 7,087,408 |
| 2022-03-09 | 5.620 | 5.690 | 5.310 | 5.520 | 5.214 | 10,447,307 |
| 2022-03-08 | 5.730 | 5.780 | 5.580 | 5.610 | 5.299 | 9,447,295 |
| 2022-03-07 | 5.920 | 5.950 | 5.750 | 5.760 | 5.441 | 9,892,370 |
| 2022-03-04 | 6.070 | 6.090 | 5.920 | 5.950 | 5.620 | 8,890,891 |
| 2022-03-03 | 5.980 | 6.090 | 5.940 | 6.050 | 5.715 | 14,422,845 |
| 2022-03-02 | 5.950 | 5.970 | 5.900 | 5.930 | 5.601 | 6,717,294 |
| 2022-03-01 | 5.930 | 5.970 | 5.890 | 5.950 | 5.620 | 7,283,187 |
| 2022-02-28 | 5.900 | 5.950 | 5.800 | 5.920 | 5.592 | 7,477,587 |
| 2022-02-25 | 5.880 | 5.930 | 5.820 | 5.900 | 5.573 | 10,040,441 |
| 2022-02-24 | 6.070 | 6.070 | 5.720 | 5.820 | 5.497 | 17,237,607 |
| 2022-02-23 | 6.000 | 6.090 | 5.980 | 6.080 | 5.743 | 9,120,797 |
| 2022-02-22 | 6.050 | 6.050 | 5.970 | 6.000 | 5.667 | 5,966,127 |
| 2022-02-21 | 6.000 | 6.050 | 5.950 | 6.050 | 5.715 | 6,902,158 |
| 2022-02-18 | 5.910 | 6.020 | 5.900 | 5.990 | 5.658 | 4,501,727 |
| 2022-02-17 | 5.980 | 6.010 | 5.930 | 5.950 | 5.620 | 4,762,495 |
| 2022-02-16 | 6.000 | 6.010 | 5.950 | 5.990 | 5.658 | 3,732,895 |
| 2022-02-15 | 6.060 | 6.090 | 5.920 | 5.950 | 5.620 | 6,676,578 |
| 2022-02-14 | 5.950 | 6.070 | 5.890 | 5.950 | 5.620 | 8,619,569 |
| 2022-02-11 | 6.020 | 6.030 | 5.930 | 5.950 | 5.620 | 6,726,656 |
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.