Hainan Strait Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.950	6.030	5.930	6.020	5.686	8,154,899
2022-02-09	5.940	5.960	5.900	5.940	5.611	5,746,653
2022-02-08	5.850	5.950	5.830	5.950	5.620	9,362,211
2022-02-07	5.790	5.900	5.770	5.850	5.526	9,071,099
2022-01-28	5.600	5.720	5.600	5.700	5.384	7,122,846
2022-01-27	5.600	5.670	5.580	5.590	5.280	6,517,979
2022-01-26	5.570	5.640	5.540	5.610	5.299	6,129,583
2022-01-25	5.720	5.760	5.560	5.560	5.252	8,435,275
2022-01-24	5.730	5.750	5.630	5.730	5.412	6,885,144
2022-01-21	5.760	5.810	5.700	5.730	5.412	6,500,969
2022-01-20	5.920	5.920	5.750	5.760	5.441	11,968,110
2022-01-19	5.960	5.960	5.880	5.910	5.582	5,046,523
2022-01-18	5.920	5.940	5.880	5.940	5.611	5,376,082
2022-01-17	5.930	5.960	5.890	5.930	5.601	4,975,269
2022-01-14	5.990	5.990	5.890	5.900	5.573	7,558,352
2022-01-13	6.020	6.050	5.970	6.000	5.667	4,525,038
2022-01-12	6.020	6.040	5.920	6.020	5.686	7,899,354
2022-01-11	6.060	6.100	5.990	6.010	5.677	7,621,925
2022-01-10	6.030	6.070	5.990	6.040	5.705	4,870,599
2022-01-07	6.120	6.140	6.020	6.030	5.696	8,322,090
2022-01-06	6.090	6.140	6.060	6.120	5.781	9,115,543
2022-01-05	6.080	6.140	6.050	6.100	5.762	12,105,889
2022-01-04	6.030	6.080	6.000	6.070	5.734	10,733,401
2021-12-31	6.000	6.020	5.940	6.000	5.667	6,674,374
2021-12-30	5.950	6.020	5.930	6.010	5.677	5,918,223
2021-12-29	5.950	6.060	5.880	5.970	5.639	8,419,852
2021-12-28	5.860	5.930	5.840	5.930	5.601	5,124,359
2021-12-27	5.900	5.980	5.830	5.870	5.545	7,872,553
2021-12-24	6.050	6.060	5.900	5.930	5.601	8,445,346
2021-12-23	6.010	6.060	5.990	6.010	5.677	7,297,882
2021-12-22	6.140	6.140	6.030	6.060	5.724	7,209,225
2021-12-21	6.020	6.140	6.000	6.090	5.752	7,783,061
2021-12-20	6.030	6.070	5.990	5.990	5.658	7,788,881
2021-12-17	6.110	6.150	6.020	6.040	5.705	8,766,056
2021-12-16	6.220	6.230	6.050	6.110	5.771	13,870,131
2021-12-15	6.240	6.410	6.120	6.180	5.837	24,645,332
2021-12-14	6.100	6.200	6.050	6.190	5.847	19,772,870
2021-12-13	6.020	6.180	6.010	6.030	5.696	13,605,909
2021-12-10	6.000	6.030	5.950	6.020	5.686	8,283,189
2021-12-09	5.900	6.060	5.890	6.000	5.667	18,704,520
2021-12-08	5.860	5.910	5.810	5.860	5.535	6,368,353
2021-12-07	5.950	5.960	5.800	5.840	5.516	8,754,209
2021-12-06	5.970	5.970	5.710	5.900	5.573	13,145,389
2021-12-03	5.820	6.160	5.810	5.940	5.611	18,220,736
2021-12-02	5.880	5.940	5.790	5.790	5.469	8,195,325
2021-12-01	5.870	5.910	5.810	5.890	5.564	6,573,044
2021-11-30	5.770	5.980	5.740	5.900	5.573	12,345,174
2021-11-29	5.710	5.840	5.680	5.750	5.431	11,457,518
2021-11-26	5.940	5.940	5.840	5.870	5.545	7,383,220
2021-11-25	5.940	5.990	5.880	5.950	5.620	8,474,987
2021-11-24	6.060	6.070	5.930	5.970	5.639	11,167,524
2021-11-23	6.090	6.150	6.050	6.080	5.743	7,899,481
2021-11-22	6.030	6.120	5.980	6.110	5.771	9,056,584
2021-11-19	6.030	6.040	5.960	6.040	5.705	9,044,234
2021-11-18	5.870	6.170	5.850	6.040	5.705	18,574,432
2021-11-17	5.800	5.900	5.800	5.870	5.545	5,820,102
2021-11-16	5.900	5.940	5.780	5.830	5.507	8,326,076
2021-11-15	5.890	5.930	5.780	5.900	5.573	10,458,605
2021-11-12	5.960	5.960	5.850	5.930	5.601	9,050,450
2021-11-11	5.860	6.080	5.830	5.960	5.630	19,944,179

← NewerPage 20 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.