Hainan Strait Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	10.580	10.640	10.430	10.500	10.450	28,340,749
2026-01-20	11.090	11.100	10.600	10.680	10.629	42,554,270
2026-01-19	10.680	11.220	10.680	11.080	11.027	61,071,300
2026-01-16	10.750	10.820	10.610	10.670	10.619	26,041,281
2026-01-15	10.760	10.820	10.610	10.710	10.659	33,310,124
2026-01-14	10.900	11.060	10.720	10.850	10.798	52,014,752
2026-01-13	11.270	11.430	10.900	10.960	10.907	58,441,116
2026-01-12	11.180	11.440	11.080	11.290	11.236	66,553,269
2026-01-09	11.240	11.460	11.160	11.270	11.216	43,382,009
2026-01-08	11.350	11.490	11.230	11.250	11.196	43,033,197
2026-01-07	11.390	11.620	11.310	11.350	11.296	44,409,199
2026-01-06	11.450	11.660	11.380	11.460	11.405	48,017,085
2026-01-05	11.900	11.930	11.400	11.490	11.435	73,850,792
2025-12-31	12.130	12.390	11.780	12.170	12.112	62,592,885
2025-12-30	12.540	12.580	11.940	12.010	11.952	84,158,695
2025-12-29	13.000	13.480	12.690	12.710	12.649	105,360,214
2025-12-26	12.410	13.450	12.380	13.130	13.067	136,292,054
2025-12-25	13.210	13.300	12.510	12.510	12.450	101,335,832
2025-12-24	13.000	13.400	12.820	13.200	13.137	142,612,892
2025-12-23	13.880	13.880	13.050	13.430	13.366	212,292,662
2025-12-22	11.830	12.620	11.830	12.620	12.560	67,902,837
2025-12-19	10.570	11.630	10.360	11.470	11.415	109,901,186
2025-12-18	11.390	11.390	10.550	10.570	10.519	77,451,099
2025-12-17	12.360	12.360	11.120	11.390	11.335	76,205,055
2025-12-16	12.590	12.810	12.130	12.350	12.291	40,332,043
2025-12-15	12.520	12.760	12.070	12.610	12.550	40,331,161
2025-12-12	12.650	12.660	12.360	12.520	12.460	49,857,168
2025-12-11	13.400	13.520	12.720	12.820	12.759	89,141,605
2025-12-10	12.570	13.440	12.480	13.400	13.336	111,666,703
2025-12-09	13.170	13.180	12.380	12.430	12.370	64,600,995
2025-12-08	12.460	13.230	12.460	13.170	13.107	69,350,885
2025-12-05	12.350	12.530	12.020	12.480	12.420	35,559,753
2025-12-04	12.510	12.640	12.160	12.350	12.291	41,255,652
2025-12-03	12.930	13.250	12.580	12.690	12.629	53,114,369
2025-12-02	12.760	13.350	12.350	13.060	12.997	68,281,624
2025-12-01	12.600	12.900	12.530	12.840	12.778	42,889,813
2025-11-28	12.380	12.670	12.170	12.660	12.599	44,733,763
2025-11-27	12.570	12.750	12.220	12.280	12.221	44,266,738
2025-11-26	12.470	12.990	12.360	12.600	12.540	57,469,200
2025-11-25	12.370	12.600	12.220	12.540	12.480	55,709,320
2025-11-24	13.040	13.240	12.000	12.340	12.281	78,473,383
2025-11-21	13.300	13.550	12.780	13.000	12.938	63,143,239
2025-11-20	13.290	13.900	13.240	13.530	13.465	61,467,603
2025-11-19	13.990	14.120	13.100	13.270	13.206	74,020,991
2025-11-18	14.180	14.840	14.010	14.130	14.062	86,318,436
2025-11-17	14.040	14.460	13.700	14.230	14.162	99,852,508
2025-11-14	13.130	14.470	13.070	14.090	14.022	114,319,527
2025-11-13	13.080	13.490	12.930	13.230	13.167	55,633,925
2025-11-12	13.390	13.710	13.000	13.170	13.107	76,179,234
2025-11-11	14.200	14.200	13.680	13.740	13.674	103,269,657
2025-11-10	14.570	15.330	14.310	14.600	14.530	124,676,141
2025-11-07	15.170	15.400	14.200	14.840	14.769	148,253,309
2025-11-06	16.240	16.240	14.050	14.220	14.152	185,685,883
2025-11-05	14.160	15.400	13.990	15.400	15.326	64,882,897
2025-11-04	14.420	14.600	13.800	14.000	13.933	125,919,864
2025-11-03	13.600	14.850	13.510	14.360	14.291	143,282,495
2025-10-31	13.790	14.050	13.400	13.510	13.445	92,638,772
2025-10-30	13.810	14.000	13.400	13.450	13.386	95,556,089
2025-10-29	13.470	14.640	13.470	14.020	13.953	144,979,009
2025-10-28	13.180	13.690	12.970	13.470	13.405	111,816,244

← NewerPage 4 of 21 · 1,219 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.