Hainan Strait Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.260	6.440	6.200	6.440	6.440	19,559,604
2026-07-22	6.260	6.310	6.190	6.260	6.260	21,088,600
2026-07-21	6.290	6.370	6.230	6.290	6.290	27,514,484
2026-07-20	6.170	6.410	6.170	6.310	6.310	28,274,395
2026-07-17	6.360	6.480	6.110	6.150	6.150	22,210,535
2026-07-16	6.340	6.470	6.260	6.390	6.390	16,482,004
2026-07-15	6.270	6.460	6.240	6.360	6.360	19,128,908
2026-07-14	6.120	6.290	6.090	6.280	6.280	20,657,051
2026-07-13	6.380	6.380	6.110	6.120	6.120	19,898,961
2026-07-10	6.190	6.470	6.120	6.380	6.380	19,234,789
2026-07-09	6.230	6.290	6.100	6.190	6.190	15,514,385
2026-07-08	6.280	6.410	6.220	6.260	6.260	13,840,150
2026-07-07	6.530	6.560	6.290	6.300	6.300	12,627,991
2026-07-06	6.590	6.680	6.490	6.530	6.530	15,697,748
2026-07-03	6.540	6.670	6.480	6.550	6.550	15,636,650
2026-07-02	6.470	6.800	6.450	6.530	6.530	24,115,812
2026-07-01	6.270	6.530	6.270	6.430	6.430	21,058,877
2026-06-30	6.340	6.400	6.230	6.270	6.270	14,681,650
2026-06-29	6.360	6.420	6.240	6.350	6.350	15,707,800
2026-06-26	6.540	6.540	6.360	6.420	6.420	16,540,207
2026-06-25	6.590	6.680	6.530	6.540	6.540	12,414,016
2026-06-24	6.770	6.780	6.550	6.600	6.600	15,305,749
2026-06-23	6.700	6.920	6.650	6.750	6.750	16,314,098
2026-06-22	6.760	6.760	6.510	6.730	6.730	20,318,920
2026-06-18	6.820	6.930	6.730	6.770	6.770	16,658,680
2026-06-17	6.990	7.030	6.800	6.860	6.860	17,210,631
2026-06-16	7.050	7.090	6.950	7.030	7.030	15,535,460
2026-06-15	7.020	7.410	7.010	7.080	7.080	28,330,949
2026-06-12	6.830	7.020	6.780	6.930	6.930	18,590,449
2026-06-11	6.860	6.870	6.690	6.770	6.770	15,699,080
2026-06-10	6.930	6.960	6.810	6.880	6.880	13,846,900
2026-06-09	7.000	7.040	6.880	6.960	6.960	13,891,125
2026-06-08	7.120	7.270	6.900	6.970	6.970	21,752,443
2026-06-05	7.230	7.380	7.200	7.220	7.220	15,532,420
2026-06-04	7.380	7.420	7.190	7.220	7.220	17,784,410
2026-06-03	7.450	7.480	7.360	7.420	7.420	14,187,010
2026-06-02	7.690	7.700	7.430	7.440	7.440	17,096,961
2026-06-01	7.670	7.770	7.540	7.680	7.680	19,115,449
2026-05-29	7.570	7.740	7.540	7.620	7.620	21,084,490
2026-05-28	7.580	7.640	7.410	7.570	7.570	18,097,189
2026-05-27	7.800	7.830	7.560	7.590	7.590	17,930,820
2026-05-26	7.920	8.000	7.650	7.820	7.820	18,920,010
2026-05-25	8.010	8.120	7.910	7.970	7.970	17,051,760
2026-05-22	7.980	8.030	7.850	7.930	7.930	18,281,439
2026-05-21	8.130	8.250	7.930	7.930	7.930	23,096,350
2026-05-20	8.150	8.180	8.050	8.110	8.110	15,538,030
2026-05-19	8.070	8.280	8.020	8.200	8.200	22,648,350
2026-05-18	7.960	8.140	7.950	8.040	8.040	19,655,830
2026-05-15	8.260	8.290	7.950	8.020	8.020	27,426,760
2026-05-14	8.570	8.590	8.250	8.250	8.250	27,624,830
2026-05-13	8.240	8.650	8.170	8.570	8.570	38,882,031
2026-05-12	8.450	8.450	8.170	8.240	8.240	25,371,891
2026-05-11	8.660	8.670	8.370	8.460	8.460	27,079,340
2026-05-08	8.520	8.720	8.490	8.650	8.650	25,215,500
2026-05-07	8.520	8.620	8.450	8.530	8.530	16,115,760
2026-05-06	8.460	8.540	8.380	8.520	8.520	19,898,961
2026-04-30	8.370	8.560	8.320	8.500	8.500	18,123,080
2026-04-29	8.270	8.400	8.260	8.350	8.350	15,871,770
2026-04-28	8.350	8.530	8.260	8.340	8.300	21,617,600
2026-04-27	8.250	8.380	8.150	8.340	8.300	13,375,930

← NewerPage 2 of 21 · 1,212 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.