Hainan Strait Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.040	6.040	5.900	5.920	5.852	16,326,733
2025-04-25	5.900	5.990	5.900	5.960	5.891	10,516,288
2025-04-24	5.980	6.000	5.890	5.900	5.832	12,935,000
2025-04-23	6.030	6.100	5.970	5.990	5.921	18,352,042
2025-04-22	6.060	6.140	6.010	6.070	6.000	22,313,194
2025-04-21	5.900	6.000	5.880	5.980	5.911	13,485,692
2025-04-18	5.980	6.000	5.890	5.930	5.862	13,863,400
2025-04-17	5.990	6.050	5.970	5.980	5.911	19,397,837
2025-04-16	6.150	6.180	5.960	6.050	5.980	32,374,299
2025-04-15	6.420	6.450	6.150	6.180	6.109	48,375,785
2025-04-14	6.460	6.810	6.300	6.520	6.445	83,582,644
2025-04-11	6.230	6.570	6.200	6.470	6.396	50,335,741
2025-04-10	6.210	6.430	6.150	6.270	6.198	50,633,252
2025-04-09	5.690	6.320	5.400	6.190	6.119	52,605,572
2025-04-08	5.680	5.780	5.560	5.770	5.704	32,471,859
2025-04-07	5.930	6.050	5.580	5.580	5.516	34,890,523
2025-04-03	6.050	6.210	6.030	6.200	6.129	23,777,911
2025-04-02	6.040	6.160	6.000	6.110	6.040	19,801,302
2025-04-01	6.080	6.130	6.010	6.040	5.970	19,210,048
2025-03-31	6.110	6.190	5.980	6.030	5.961	27,698,693
2025-03-28	6.260	6.270	6.100	6.110	6.040	30,710,264
2025-03-27	6.420	6.430	6.260	6.270	6.198	36,664,451
2025-03-26	6.410	6.580	6.410	6.460	6.386	29,060,713
2025-03-25	6.600	6.700	6.380	6.410	6.336	61,802,938
2025-03-24	7.400	7.400	6.520	6.790	6.712	134,145,401
2025-03-21	7.020	7.250	6.900	6.990	6.910	45,001,521
2025-03-20	6.880	7.150	6.830	7.020	6.939	29,220,318
2025-03-19	6.900	6.930	6.790	6.880	6.801	22,234,521
2025-03-18	6.750	7.000	6.700	6.920	6.840	34,680,021
2025-03-17	6.690	6.840	6.660	6.730	6.653	26,071,915
2025-03-14	6.480	6.650	6.480	6.640	6.564	18,528,450
2025-03-13	6.580	6.600	6.400	6.500	6.425	15,746,438
2025-03-12	6.620	6.680	6.550	6.590	6.514	16,647,832
2025-03-11	6.500	6.660	6.470	6.620	6.544	18,381,202
2025-03-10	6.490	6.630	6.450	6.560	6.484	17,455,381
2025-03-07	6.610	6.640	6.430	6.480	6.405	20,018,050
2025-03-06	6.560	6.650	6.500	6.640	6.564	24,668,617
2025-03-05	6.470	6.570	6.400	6.560	6.484	15,070,537
2025-03-04	6.360	6.510	6.330	6.470	6.396	16,944,343
2025-03-03	6.480	6.600	6.310	6.360	6.287	23,882,503
2025-02-28	6.620	6.670	6.480	6.500	6.425	32,839,352
2025-02-27	6.390	6.760	6.380	6.660	6.583	51,794,836
2025-02-26	6.340	6.500	6.340	6.390	6.316	22,442,392
2025-02-25	6.250	6.390	6.150	6.330	6.257	25,636,513
2025-02-24	6.170	6.350	6.130	6.280	6.208	24,736,820
2025-02-21	6.190	6.230	6.120	6.170	6.099	16,003,263
2025-02-20	6.190	6.320	6.150	6.210	6.139	20,720,518
2025-02-19	6.160	6.240	6.120	6.210	6.139	16,712,279
2025-02-18	6.190	6.240	6.080	6.110	6.040	17,733,327
2025-02-17	6.190	6.220	6.110	6.180	6.109	14,992,535
2025-02-14	6.270	6.310	6.150	6.180	6.109	16,196,930
2025-02-13	6.350	6.370	6.260	6.280	6.208	16,672,049
2025-02-12	6.340	6.370	6.240	6.350	6.277	17,361,092
2025-02-11	6.370	6.420	6.310	6.360	6.287	13,511,284
2025-02-10	6.420	6.460	6.320	6.360	6.287	19,214,840
2025-02-07	6.240	6.550	6.220	6.390	6.316	32,969,363
2025-02-06	6.220	6.260	6.140	6.240	6.168	15,842,840
2025-02-05	6.290	6.330	6.180	6.250	6.178	16,376,498
2025-01-27	6.300	6.420	6.280	6.290	6.218	18,100,894
2025-01-24	6.260	6.300	6.160	6.260	6.188	21,741,238

← NewerPage 7 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.