Hainan Strait Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.230	8.290	8.170	8.220	8.181	11,235,955
2026-04-23	8.360	8.380	8.220	8.260	8.220	12,503,656
2026-04-22	8.400	8.430	8.270	8.360	8.320	13,189,341
2026-04-21	8.510	8.550	8.400	8.440	8.400	10,946,260
2026-04-20	8.520	8.680	8.480	8.530	8.489	15,021,861
2026-04-17	8.590	8.590	8.430	8.500	8.459	12,565,091
2026-04-16	8.570	8.620	8.510	8.590	8.549	11,723,002
2026-04-15	8.670	8.720	8.540	8.550	8.509	15,958,587
2026-04-14	8.580	8.660	8.500	8.640	8.599	14,822,591
2026-04-13	8.550	8.640	8.470	8.580	8.539	15,437,379
2026-04-10	8.480	8.590	8.450	8.510	8.469	14,014,185
2026-04-09	8.520	8.520	8.390	8.410	8.370	13,566,747
2026-04-08	8.430	8.630	8.430	8.610	8.569	19,040,405
2026-04-07	8.370	8.420	8.240	8.310	8.270	13,026,734
2026-04-03	8.650	8.650	8.360	8.370	8.330	12,226,778
2026-04-02	8.790	8.800	8.510	8.580	8.539	17,231,950
2026-04-01	8.670	8.820	8.630	8.770	8.728	27,129,892
2026-03-31	9.020	9.030	8.540	8.560	8.519	40,758,388
2026-03-30	9.030	9.180	8.950	9.150	9.106	16,819,464
2026-03-27	8.940	9.170	8.900	9.130	9.086	14,023,644
2026-03-26	9.090	9.190	8.970	9.010	8.967	14,858,573
2026-03-25	8.970	9.110	8.920	9.090	9.046	16,243,252
2026-03-24	8.850	8.970	8.720	8.970	8.927	23,658,570
2026-03-23	8.920	9.020	8.640	8.690	8.648	29,653,496
2026-03-20	9.220	9.280	9.080	9.100	9.056	16,694,333
2026-03-19	9.400	9.400	9.160	9.220	9.176	18,059,909
2026-03-18	9.500	9.520	9.360	9.480	9.435	13,948,298
2026-03-17	9.570	9.690	9.440	9.470	9.425	18,537,284
2026-03-16	9.520	9.600	9.420	9.570	9.524	20,187,028
2026-03-13	9.660	9.710	9.450	9.480	9.435	19,533,917
2026-03-12	9.720	9.750	9.560	9.630	9.584	18,537,270
2026-03-11	9.820	9.870	9.720	9.780	9.733	17,668,051
2026-03-10	9.780	9.900	9.740	9.850	9.803	20,248,327
2026-03-09	9.910	9.990	9.570	9.720	9.673	30,444,032
2026-03-06	9.940	10.070	9.870	10.010	9.962	17,996,152
2026-03-05	10.150	10.160	9.900	9.990	9.942	24,434,026
2026-03-04	10.170	10.170	9.800	9.990	9.942	39,358,971
2026-03-03	10.180	10.560	10.130	10.260	10.211	44,974,613
2026-03-02	10.100	10.280	10.010	10.190	10.141	28,210,071
2026-02-27	10.120	10.310	10.100	10.300	10.251	25,542,206
2026-02-26	10.460	10.500	10.100	10.160	10.111	41,589,037
2026-02-25	10.320	10.650	10.280	10.500	10.450	30,602,696
2026-02-24	10.560	10.560	10.200	10.320	10.271	35,366,864
2026-02-13	10.480	10.730	10.480	10.630	10.579	23,990,191
2026-02-12	10.560	10.630	10.450	10.490	10.440	17,898,687
2026-02-11	10.550	10.720	10.490	10.580	10.529	18,380,650
2026-02-10	10.740	10.780	10.480	10.580	10.529	20,244,999
2026-02-09	10.530	10.780	10.530	10.750	10.698	32,550,035
2026-02-06	10.670	10.680	10.270	10.470	10.420	37,680,117
2026-02-05	10.720	11.000	10.650	10.800	10.748	47,023,039
2026-02-04	10.570	10.780	10.450	10.770	10.718	29,405,390
2026-02-03	10.400	10.570	10.320	10.570	10.519	22,942,298
2026-02-02	10.580	10.750	10.350	10.360	10.310	29,045,961
2026-01-30	10.590	10.850	10.520	10.610	10.559	39,035,484
2026-01-29	10.460	10.680	10.370	10.560	10.509	26,803,662
2026-01-28	10.480	10.590	10.430	10.520	10.470	21,962,060
2026-01-27	10.580	10.590	10.250	10.480	10.430	26,317,493
2026-01-26	10.840	10.860	10.540	10.580	10.529	30,371,903
2026-01-23	10.630	10.900	10.610	10.840	10.788	32,901,688
2026-01-22	10.550	10.650	10.510	10.600	10.549	20,504,937

← NewerPage 3 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.