Hainan Strait Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	8.960	8.970	8.080	8.180	8.141	224,292,747
2025-07-24	7.610	8.150	7.560	8.150	8.111	102,937,409
2025-07-23	8.110	8.250	7.390	7.410	7.375	169,002,084
2025-07-22	7.600	8.200	7.260	8.180	8.141	181,156,870
2025-07-21	7.200	7.870	7.200	7.560	7.524	160,237,740
2025-07-18	6.950	7.150	6.870	7.150	7.116	46,897,788
2025-07-17	6.650	7.000	6.610	6.970	6.937	55,055,535
2025-07-16	6.540	6.780	6.530	6.640	6.608	26,625,885
2025-07-15	6.590	6.630	6.450	6.560	6.529	15,042,001
2025-07-14	6.550	6.660	6.530	6.600	6.568	19,034,742
2025-07-11	6.620	6.620	6.510	6.550	6.519	21,829,748
2025-07-10	6.590	6.640	6.570	6.610	6.578	12,653,456
2025-07-09	6.640	6.750	6.570	6.590	6.558	26,299,350
2025-07-08	6.480	6.680	6.460	6.650	6.618	35,383,755
2025-07-07	6.490	6.540	6.440	6.480	6.449	12,725,036
2025-07-04	6.430	6.630	6.410	6.550	6.519	29,148,946
2025-07-03	6.460	6.580	6.440	6.450	6.419	24,910,334
2025-07-02	6.610	6.650	6.440	6.480	6.449	20,526,937
2025-07-01	6.530	6.580	6.420	6.500	6.469	21,955,377
2025-06-30	6.330	6.590	6.330	6.540	6.509	28,833,517
2025-06-27	6.410	6.480	6.320	6.320	6.290	23,973,059
2025-06-26	6.280	6.480	6.240	6.440	6.409	35,991,704
2025-06-25	6.250	6.340	6.170	6.320	6.290	31,913,051
2025-06-24	6.130	6.260	6.110	6.230	6.200	29,535,346
2025-06-23	6.230	6.300	6.080	6.240	6.210	33,937,338
2025-06-20	5.980	6.350	5.960	6.150	6.121	44,046,427
2025-06-19	6.120	6.160	5.950	5.980	5.951	20,867,774
2025-06-18	6.030	6.300	6.000	6.140	6.111	34,995,187
2025-06-17	5.960	6.030	5.920	6.030	6.001	10,715,309
2025-06-16	5.990	5.990	5.930	5.960	5.931	10,366,075
2025-06-13	6.020	6.080	6.000	6.010	5.981	14,841,464
2025-06-12	6.050	6.060	6.000	6.030	6.001	10,434,627
2025-06-11	6.100	6.150	6.070	6.070	6.041	16,209,748
2025-06-10	6.060	6.120	6.020	6.110	6.081	21,909,980
2025-06-09	6.010	6.070	5.970	6.060	6.031	16,799,574
2025-06-06	5.940	6.260	5.930	6.050	6.021	33,166,764
2025-06-05	5.980	5.990	5.910	5.920	5.892	9,820,599
2025-06-04	5.890	6.000	5.870	5.980	5.951	11,272,439
2025-06-03	5.880	5.900	5.840	5.890	5.862	7,934,969
2025-05-30	5.910	5.950	5.870	5.910	5.882	9,512,761
2025-05-29	5.880	5.940	5.860	5.910	5.882	8,611,548
2025-05-28	5.940	5.940	5.870	5.870	5.842	7,207,654
2025-05-27	5.900	5.930	5.840	5.920	5.892	9,383,111
2025-05-26	5.870	5.920	5.860	5.900	5.872	6,800,338
2025-05-23	5.940	5.960	5.870	5.870	5.842	12,162,487
2025-05-22	6.020	6.030	5.940	5.960	5.931	13,361,854
2025-05-21	6.030	6.070	6.010	6.050	6.021	9,170,601
2025-05-20	6.110	6.120	6.010	6.060	6.031	16,658,661
2025-05-19	6.010	6.130	6.010	6.120	6.091	15,937,256
2025-05-16	6.030	6.080	6.000	6.030	6.001	13,231,101
2025-05-15	6.140	6.240	6.070	6.070	6.041	22,451,830
2025-05-14	6.010	6.130	5.980	6.130	6.101	31,734,338
2025-05-13	6.020	6.060	5.950	6.010	5.981	17,422,007
2025-05-12	5.970	5.980	5.930	5.960	5.931	10,656,846
2025-05-09	6.020	6.020	5.900	5.940	5.912	12,961,454
2025-05-08	6.000	6.030	5.950	6.010	5.981	14,333,719
2025-05-07	6.080	6.090	5.960	6.000	5.971	17,349,133
2025-05-06	5.950	6.020	5.920	6.020	5.991	15,897,452
2025-04-30	5.940	6.030	5.900	5.910	5.882	18,127,418
2025-04-29	5.850	5.970	5.830	5.920	5.892	11,530,330

← NewerPage 6 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.