Hainan Strait Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.510	13.780	12.910	12.930	12.868	126,444,794
2025-10-24	13.120	14.200	13.120	13.490	13.425	115,323,971
2025-10-23	13.790	13.900	13.010	13.230	13.167	129,950,707
2025-10-22	14.490	14.840	13.410	13.590	13.525	165,251,163
2025-10-21	13.800	15.080	13.250	14.700	14.630	201,456,412
2025-10-20	14.000	15.190	13.720	14.300	14.231	235,714,436
2025-10-17	12.990	14.000	12.580	14.000	13.933	161,206,722
2025-10-16	11.700	12.730	11.490	12.730	12.669	146,409,703
2025-10-15	11.600	11.730	11.240	11.570	11.515	72,778,174
2025-10-14	11.110	12.330	11.110	11.530	11.475	121,758,019
2025-10-13	10.410	11.450	10.300	11.220	11.166	90,781,267
2025-10-10	10.170	11.060	10.110	10.730	10.679	78,378,618
2025-10-09	10.020	10.260	9.890	10.170	10.121	62,935,237
2025-09-30	9.420	10.360	9.420	10.200	10.151	81,214,445
2025-09-29	9.260	9.500	9.090	9.440	9.395	53,750,269
2025-09-26	8.830	9.380	8.810	9.150	9.106	55,900,053
2025-09-25	8.910	9.000	8.790	8.840	8.798	35,402,558
2025-09-24	8.860	9.130	8.760	9.010	8.967	37,936,967
2025-09-23	9.270	9.300	8.690	8.890	8.847	68,557,802
2025-09-22	9.380	9.530	9.210	9.370	9.325	52,656,705
2025-09-19	9.350	9.480	9.220	9.340	9.295	67,512,348
2025-09-18	8.880	9.750	8.860	9.350	9.305	109,735,250
2025-09-17	9.160	9.220	8.840	8.860	8.818	73,160,736
2025-09-16	8.420	9.240	8.370	9.170	9.126	109,136,086
2025-09-15	8.450	8.520	8.340	8.400	8.360	34,980,222
2025-09-12	8.470	8.650	8.410	8.500	8.459	63,639,538
2025-09-11	8.250	8.580	8.130	8.500	8.459	88,520,824
2025-09-10	8.020	8.330	7.980	8.060	8.021	33,830,326
2025-09-09	8.090	8.130	7.970	8.020	7.982	20,275,427
2025-09-08	8.060	8.260	8.050	8.100	8.061	28,074,716
2025-09-05	7.960	8.130	7.800	8.100	8.061	30,629,263
2025-09-04	7.930	8.070	7.830	7.960	7.922	32,511,215
2025-09-03	8.120	8.170	7.880	7.920	7.882	25,190,183
2025-09-02	8.280	8.340	7.990	8.090	8.051	41,443,002
2025-09-01	8.330	8.500	8.220	8.310	8.270	35,871,814
2025-08-29	8.320	8.630	8.240	8.360	8.320	50,084,801
2025-08-28	8.300	8.530	8.120	8.430	8.390	44,588,402
2025-08-27	8.400	8.580	8.300	8.300	8.260	41,308,702
2025-08-26	8.250	8.660	8.190	8.490	8.449	56,556,359
2025-08-25	8.310	8.380	8.230	8.310	8.270	37,835,717
2025-08-22	8.340	8.380	8.250	8.280	8.240	30,560,606
2025-08-21	8.390	8.490	8.320	8.360	8.320	35,744,694
2025-08-20	8.390	8.470	8.310	8.460	8.419	41,828,482
2025-08-19	8.300	8.640	8.270	8.430	8.390	72,650,181
2025-08-18	7.880	8.440	7.840	8.300	8.260	72,532,725
2025-08-15	7.850	7.910	7.810	7.890	7.852	27,478,974
2025-08-14	7.990	8.000	7.830	7.870	7.832	38,162,247
2025-08-13	8.040	8.130	7.980	8.020	7.982	39,215,072
2025-08-12	8.020	8.100	7.950	8.010	7.972	33,992,129
2025-08-11	7.900	8.100	7.800	8.060	8.021	44,722,758
2025-08-08	7.730	7.950	7.670	7.890	7.852	46,716,165
2025-08-07	7.670	7.770	7.580	7.730	7.693	38,826,873
2025-08-06	7.670	7.710	7.610	7.690	7.653	33,890,157
2025-08-05	7.770	7.800	7.680	7.710	7.673	42,867,677
2025-08-04	7.820	7.930	7.720	7.760	7.723	45,380,098
2025-08-01	8.080	8.210	7.820	7.840	7.802	63,381,684
2025-07-31	8.450	8.460	8.040	8.130	8.091	90,533,179
2025-07-30	8.250	8.780	8.250	8.660	8.619	124,812,078
2025-07-29	8.050	8.540	8.000	8.340	8.300	120,882,291
2025-07-28	8.020	8.320	7.930	8.000	7.962	117,713,160

← NewerPage 5 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.