Hainan Strait Shipping Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	6.140	6.360	6.120	6.290	6.218	27,310,961
2025-01-22	6.140	6.160	6.050	6.100	6.030	10,339,619
2025-01-21	6.220	6.290	6.090	6.160	6.089	16,686,671
2025-01-20	6.220	6.320	6.140	6.190	6.119	20,823,948
2025-01-17	6.090	6.220	6.030	6.160	6.089	16,868,710
2025-01-16	6.100	6.150	6.010	6.100	6.030	18,168,074
2025-01-15	6.200	6.200	6.060	6.110	6.040	17,750,816
2025-01-14	5.820	6.250	5.820	6.220	6.148	31,894,301
2025-01-13	5.730	5.900	5.710	5.800	5.733	15,034,562
2025-01-10	5.860	6.020	5.780	5.790	5.723	16,042,840
2025-01-09	5.850	5.920	5.810	5.860	5.793	11,527,832
2025-01-08	5.990	6.000	5.740	5.900	5.832	21,467,912
2025-01-07	5.970	6.030	5.900	5.990	5.921	14,763,877
2025-01-06	5.940	6.030	5.880	5.930	5.862	16,510,633
2025-01-03	6.240	6.240	5.940	5.970	5.901	29,168,935
2025-01-02	6.550	6.550	6.150	6.240	6.168	33,320,253
2024-12-31	6.710	6.820	6.530	6.550	6.475	31,511,493
2024-12-30	6.750	6.780	6.650	6.710	6.633	22,881,887
2024-12-27	6.540	6.910	6.520	6.800	6.722	36,996,130
2024-12-26	6.520	6.610	6.500	6.550	6.475	17,275,831
2024-12-25	6.660	6.720	6.480	6.550	6.475	22,709,249
2024-12-24	6.550	6.860	6.490	6.700	6.623	30,099,873
2024-12-23	6.770	6.790	6.500	6.540	6.465	30,541,272
2024-12-20	6.760	6.940	6.730	6.790	6.712	33,769,999
2024-12-19	6.630	6.710	6.540	6.710	6.633	33,243,297
2024-12-18	6.880	6.950	6.600	6.740	6.662	63,392,936
2024-12-17	7.130	7.150	6.730	6.770	6.692	47,533,377
2024-12-16	7.150	7.290	7.090	7.130	7.048	58,290,042
2024-12-13	7.000	7.250	6.990	7.030	6.949	72,913,753
2024-12-12	6.960	7.040	6.850	6.960	6.880	64,952,621
2024-12-11	6.450	7.080	6.430	7.080	6.998	92,433,101
2024-12-10	6.670	6.740	6.420	6.440	6.366	37,970,141
2024-12-09	6.440	6.560	6.390	6.510	6.435	39,784,991
2024-12-06	6.500	6.540	6.350	6.430	6.356	36,946,296
2024-12-05	6.510	6.640	6.390	6.500	6.425	43,785,627
2024-12-04	6.650	6.800	6.530	6.570	6.494	63,193,226
2024-12-03	7.410	7.410	6.760	6.840	6.761	140,887,756
2024-12-02	6.410	6.850	6.410	6.850	6.771	48,495,046
2024-11-29	6.220	6.240	6.100	6.230	6.158	26,536,707
2024-11-28	5.960	6.360	5.920	6.180	6.109	46,896,221
2024-11-27	5.880	5.950	5.700	5.950	5.882	18,865,537
2024-11-26	5.860	5.930	5.840	5.890	5.822	16,134,539
2024-11-25	5.810	5.920	5.780	5.860	5.793	16,457,713
2024-11-22	5.910	6.010	5.760	5.780	5.713	21,636,289
2024-11-21	6.000	6.020	5.890	5.930	5.862	17,123,934
2024-11-20	6.020	6.040	5.950	6.010	5.941	17,693,052
2024-11-19	5.920	6.030	5.900	6.020	5.951	16,534,557
2024-11-18	5.990	6.100	5.880	5.930	5.862	24,268,752
2024-11-15	6.060	6.180	5.980	5.990	5.921	24,350,180
2024-11-14	6.180	6.250	6.020	6.050	5.980	23,164,634
2024-11-13	6.240	6.270	6.110	6.200	6.129	18,038,848
2024-11-12	6.180	6.390	6.150	6.250	6.178	31,183,540
2024-11-11	6.300	6.400	6.110	6.180	6.109	37,704,095
2024-11-08	6.440	6.610	6.330	6.350	6.277	46,465,502
2024-11-07	6.080	6.520	6.050	6.430	6.356	48,621,828
2024-11-06	6.180	6.310	6.050	6.130	6.059	52,030,966
2024-11-05	5.880	6.380	5.870	6.180	6.109	63,539,766
2024-11-04	5.750	5.990	5.720	5.910	5.842	33,197,154
2024-11-01	5.890	5.920	5.650	5.690	5.624	34,219,598
2024-10-31	5.710	6.010	5.690	5.900	5.832	44,739,909

← NewerPage 8 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.