Hainan Strait Shipping Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.640 | 5.760 | 5.490 | 5.750 | 5.750 | 20,316,939 |
| 2026-10-22 | 5.810 | 5.830 | 5.660 | 5.660 | 5.660 | 14,584,478 |
| 2026-10-21 | 5.750 | 5.870 | 5.740 | 5.800 | 5.800 | 15,201,379 |
| 2026-10-20 | 5.730 | 5.770 | 5.680 | 5.740 | 5.740 | 11,849,064 |
| 2026-10-19 | 5.740 | 5.800 | 5.710 | 5.760 | 5.760 | 12,254,537 |
| 2026-10-16 | 5.800 | 5.870 | 5.740 | 5.780 | 5.780 | 16,619,707 |
| 2026-10-15 | 5.880 | 5.930 | 5.740 | 5.750 | 5.750 | 23,780,809 |
| 2026-10-14 | 6.160 | 6.180 | 6.000 | 6.000 | 6.000 | 23,077,600 |
| 2026-10-13 | 6.150 | 6.250 | 6.070 | 6.190 | 6.190 | 16,566,703 |
| 2026-10-12 | 6.320 | 6.360 | 6.180 | 6.180 | 6.180 | 18,966,889 |
| 2026-10-09 | 6.290 | 6.350 | 6.120 | 6.330 | 6.330 | 24,375,822 |
| 2026-10-08 | 6.300 | 6.480 | 6.230 | 6.280 | 6.280 | 20,582,385 |
| 2026-09-30 | 6.300 | 6.360 | 6.300 | 6.330 | 6.330 | 17,896,645 |
| 2026-09-29 | 6.250 | 6.360 | 6.210 | 6.270 | 6.270 | 21,541,072 |
| 2026-09-28 | 6.520 | 6.570 | 6.340 | 6.340 | 6.340 | 43,238,504 |
| 2026-09-24 | 6.400 | 6.970 | 6.280 | 6.760 | 6.760 | 65,353,672 |
Page 1 of 1 · 16 trading days
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.