Hainan Strait Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.690 | 5.890 | 5.670 | 5.830 | 5.507 | 16,517,134 |
| 2021-11-09 | 5.630 | 5.680 | 5.600 | 5.670 | 5.356 | 7,681,205 |
| 2021-11-08 | 5.590 | 5.640 | 5.540 | 5.630 | 5.318 | 7,319,718 |
| 2021-11-05 | 5.680 | 5.680 | 5.520 | 5.530 | 5.224 | 14,983,756 |
| 2021-11-04 | 5.580 | 5.740 | 5.520 | 5.720 | 5.403 | 18,600,301 |
| 2021-11-03 | 5.440 | 5.600 | 5.410 | 5.580 | 5.271 | 10,124,313 |
| 2021-11-02 | 5.560 | 5.620 | 5.400 | 5.460 | 5.157 | 14,468,394 |
| 2021-11-01 | 5.750 | 5.750 | 5.550 | 5.560 | 5.252 | 14,213,059 |
| 2021-10-29 | 5.630 | 5.710 | 5.580 | 5.650 | 5.337 | 11,281,621 |
| 2021-10-28 | 5.720 | 5.740 | 5.570 | 5.600 | 5.290 | 9,635,546 |
| 2021-10-27 | 5.810 | 5.810 | 5.700 | 5.720 | 5.403 | 10,324,572 |
| 2021-10-26 | 5.930 | 5.990 | 5.780 | 5.800 | 5.479 | 18,904,387 |
| 2021-10-25 | 5.800 | 5.830 | 5.730 | 5.800 | 5.479 | 11,491,831 |
| 2021-10-22 | 5.910 | 5.960 | 5.780 | 5.800 | 5.479 | 14,967,349 |
| 2021-10-21 | 6.000 | 6.110 | 5.920 | 5.940 | 5.611 | 14,432,701 |
| 2021-10-20 | 6.090 | 6.090 | 5.950 | 5.980 | 5.649 | 14,859,026 |
| 2021-10-19 | 6.170 | 6.200 | 6.050 | 6.090 | 5.752 | 14,390,645 |
| 2021-10-18 | 6.150 | 6.220 | 6.100 | 6.150 | 5.809 | 14,622,473 |
| 2021-10-15 | 6.250 | 6.270 | 6.130 | 6.150 | 5.809 | 14,031,002 |
| 2021-10-14 | 6.290 | 6.360 | 6.210 | 6.260 | 5.913 | 9,376,278 |
← NewerPage 21 of 21 · 1,220 trading days
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.