Hainan Strait Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.580 | 5.770 | 5.500 | 5.730 | 5.664 | 26,025,666 |
| 2024-10-29 | 5.770 | 5.770 | 5.570 | 5.580 | 5.516 | 22,877,200 |
| 2024-10-28 | 5.680 | 5.750 | 5.650 | 5.730 | 5.664 | 22,416,905 |
| 2024-10-25 | 5.550 | 5.720 | 5.550 | 5.680 | 5.615 | 24,124,457 |
| 2024-10-24 | 5.540 | 5.580 | 5.440 | 5.550 | 5.486 | 19,979,955 |
| 2024-10-23 | 5.420 | 5.580 | 5.380 | 5.560 | 5.496 | 31,054,486 |
| 2024-10-22 | 5.260 | 5.420 | 5.250 | 5.420 | 5.358 | 23,674,139 |
| 2024-10-21 | 5.370 | 5.410 | 5.250 | 5.270 | 5.209 | 24,696,693 |
| 2024-10-18 | 5.210 | 5.420 | 5.180 | 5.350 | 5.288 | 26,067,902 |
| 2024-10-17 | 5.330 | 5.380 | 5.210 | 5.220 | 5.160 | 20,333,933 |
| 2024-10-16 | 5.220 | 5.380 | 5.190 | 5.330 | 5.269 | 21,642,229 |
| 2024-10-15 | 5.340 | 5.750 | 5.280 | 5.360 | 5.298 | 35,285,976 |
| 2024-10-14 | 5.350 | 5.420 | 5.280 | 5.380 | 5.318 | 20,190,357 |
| 2024-10-11 | 5.440 | 5.440 | 5.280 | 5.340 | 5.279 | 25,784,759 |
| 2024-10-10 | 5.360 | 5.560 | 5.300 | 5.440 | 5.377 | 29,233,759 |
| 2024-10-09 | 5.790 | 5.790 | 5.280 | 5.310 | 5.249 | 43,861,559 |
| 2024-10-08 | 6.350 | 6.350 | 5.630 | 5.860 | 5.793 | 60,284,681 |
| 2024-09-30 | 5.510 | 5.820 | 5.410 | 5.780 | 5.713 | 46,804,030 |
| 2024-09-27 | 5.230 | 5.410 | 5.170 | 5.330 | 5.269 | 29,478,372 |
| 2024-09-26 | 4.920 | 5.180 | 4.920 | 5.180 | 5.120 | 19,709,333 |
| 2024-09-25 | 4.970 | 5.070 | 4.940 | 4.950 | 4.893 | 21,971,961 |
| 2024-09-24 | 4.810 | 4.950 | 4.810 | 4.940 | 4.883 | 17,757,148 |
| 2024-09-23 | 4.820 | 4.840 | 4.780 | 4.790 | 4.735 | 6,395,800 |
| 2024-09-20 | 4.840 | 4.850 | 4.760 | 4.820 | 4.765 | 7,390,695 |
| 2024-09-19 | 4.750 | 4.890 | 4.720 | 4.840 | 4.784 | 11,273,020 |
| 2024-09-18 | 4.770 | 4.780 | 4.660 | 4.730 | 4.676 | 9,301,475 |
| 2024-09-13 | 4.840 | 4.850 | 4.760 | 4.770 | 4.715 | 9,870,995 |
| 2024-09-12 | 4.670 | 4.950 | 4.670 | 4.820 | 4.765 | 18,733,298 |
| 2024-09-11 | 4.710 | 4.740 | 4.640 | 4.690 | 4.636 | 8,397,924 |
| 2024-09-10 | 4.820 | 4.890 | 4.670 | 4.750 | 4.695 | 13,263,950 |
| 2024-09-09 | 4.800 | 4.860 | 4.760 | 4.850 | 4.794 | 9,902,738 |
| 2024-09-06 | 4.870 | 4.980 | 4.790 | 4.790 | 4.735 | 11,233,962 |
| 2024-09-05 | 4.750 | 4.810 | 4.730 | 4.810 | 4.755 | 7,094,699 |
| 2024-09-04 | 4.720 | 4.760 | 4.680 | 4.730 | 4.676 | 7,086,700 |
| 2024-09-03 | 4.710 | 4.780 | 4.700 | 4.740 | 4.685 | 7,079,950 |
| 2024-09-02 | 4.830 | 4.840 | 4.720 | 4.720 | 4.666 | 10,629,350 |
| 2024-08-30 | 4.790 | 4.930 | 4.760 | 4.840 | 4.784 | 13,294,388 |
| 2024-08-29 | 4.790 | 4.860 | 4.700 | 4.800 | 4.745 | 12,757,850 |
| 2024-08-28 | 4.980 | 5.000 | 4.760 | 4.810 | 4.755 | 20,255,954 |
| 2024-08-27 | 5.050 | 5.100 | 5.000 | 5.020 | 4.962 | 7,391,869 |
| 2024-08-26 | 4.940 | 5.070 | 4.940 | 5.060 | 5.002 | 10,009,840 |
| 2024-08-23 | 4.950 | 5.010 | 4.900 | 4.930 | 4.873 | 10,244,703 |
| 2024-08-22 | 5.030 | 5.060 | 4.960 | 4.980 | 4.923 | 7,580,197 |
| 2024-08-21 | 5.050 | 5.100 | 5.020 | 5.030 | 4.972 | 5,703,071 |
| 2024-08-20 | 5.200 | 5.210 | 5.050 | 5.070 | 5.012 | 9,685,863 |
| 2024-08-19 | 5.100 | 5.180 | 5.090 | 5.180 | 5.120 | 7,787,799 |
| 2024-08-16 | 5.150 | 5.170 | 5.100 | 5.110 | 5.051 | 4,852,245 |
| 2024-08-15 | 5.090 | 5.180 | 5.070 | 5.140 | 5.081 | 7,348,928 |
| 2024-08-14 | 5.160 | 5.180 | 5.090 | 5.090 | 5.031 | 5,719,950 |
| 2024-08-13 | 5.150 | 5.180 | 5.120 | 5.170 | 5.110 | 5,830,145 |
| 2024-08-12 | 5.190 | 5.210 | 5.140 | 5.160 | 5.101 | 6,494,590 |
| 2024-08-09 | 5.250 | 5.290 | 5.180 | 5.200 | 5.140 | 7,863,550 |
| 2024-08-08 | 5.190 | 5.280 | 5.180 | 5.250 | 5.190 | 7,370,751 |
| 2024-08-07 | 5.200 | 5.270 | 5.180 | 5.210 | 5.150 | 9,109,050 |
| 2024-08-06 | 5.210 | 5.260 | 5.160 | 5.220 | 5.160 | 9,205,300 |
| 2024-08-05 | 5.280 | 5.320 | 5.170 | 5.180 | 5.120 | 11,201,386 |
| 2024-08-02 | 5.230 | 5.310 | 5.210 | 5.240 | 5.180 | 9,858,837 |
| 2024-08-01 | 5.290 | 5.310 | 5.210 | 5.270 | 5.209 | 15,664,416 |
| 2024-07-31 | 5.120 | 5.350 | 5.070 | 5.330 | 5.269 | 25,544,084 |
| 2024-07-30 | 5.030 | 5.050 | 4.980 | 5.050 | 4.992 | 7,496,385 |
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.