Hainan Strait Shipping Co Ltd historical data

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

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
2026-09-23	6.660	6.660	6.400	6.410	6.410	36,909,379
2026-09-22	6.760	6.760	6.640	6.670	6.670	27,733,723
2026-09-21	6.630	6.770	6.610	6.760	6.760	29,848,170
2026-09-18	6.620	6.710	6.540	6.680	6.680	32,863,883
2026-09-17	6.630	6.700	6.400	6.670	6.670	48,983,266
2026-09-16	6.660	6.800	6.620	6.670	6.670	41,043,160
2026-09-15	6.910	6.950	6.650	6.670	6.670	53,998,898
2026-09-14	7.140	7.350	6.880	6.890	6.890	64,848,133
2026-09-11	7.680	7.680	7.080	7.140	7.140	102,376,367
2026-09-10	7.510	8.090	7.310	7.830	7.830	119,252,203
2026-09-09	7.220	7.600	7.140	7.500	7.500	96,433,641
2026-09-08	7.080	7.330	7.010	7.220	7.220	74,578,656
2026-09-07	7.100	7.290	7.040	7.070	7.070	70,310,906
2026-09-04	6.870	7.190	6.780	7.090	7.090	80,469,453
2026-09-03	6.900	7.120	6.850	6.860	6.860	70,771,805
2026-09-02	7.000	7.000	6.780	6.880	6.880	47,175,766
2026-09-01	6.600	7.080	6.580	6.920	6.920	81,984,352
2026-08-31	6.720	6.810	6.570	6.620	6.620	60,157,609
2026-08-28	6.630	6.960	6.490	6.810	6.810	78,251,688
2026-08-27	6.470	6.990	6.380	6.570	6.570	61,205,539
2026-08-26	6.520	6.600	6.450	6.480	6.480	17,374,500
2026-08-25	6.400	6.560	6.380	6.520	6.520	16,356,125
2026-08-24	6.400	6.470	6.340	6.380	6.380	12,468,993
2026-08-21	6.480	6.490	6.360	6.390	6.390	12,190,517
2026-08-20	6.430	6.520	6.390	6.490	6.490	12,974,693
2026-08-19	6.560	6.590	6.370	6.400	6.400	16,163,583
2026-08-18	6.560	6.650	6.520	6.590	6.590	15,190,295
2026-08-17	6.470	6.570	6.390	6.540	6.540	14,672,100
2026-08-14	6.560	6.580	6.370	6.450	6.450	15,447,589
2026-08-13	6.700	6.720	6.580	6.580	6.580	15,748,037
2026-08-12	6.730	6.770	6.670	6.700	6.700	11,703,556
2026-08-11	6.810	6.820	6.700	6.710	6.710	9,882,201
2026-08-10	6.760	6.840	6.690	6.810	6.810	13,526,100
2026-08-07	6.800	6.830	6.650	6.720	6.720	13,825,230
2026-08-06	6.870	6.890	6.720	6.800	6.800	14,601,983
2026-08-05	6.830	6.950	6.810	6.880	6.880	15,716,963
2026-08-04	6.980	6.990	6.810	6.830	6.830	19,331,100
2026-08-03	6.730	6.950	6.730	6.950	6.950	22,270,305
2026-07-31	6.700	6.730	6.590	6.720	6.720	21,358,133
2026-07-30	6.590	6.820	6.570	6.690	6.690	24,640,553
2026-07-29	6.430	6.650	6.420	6.600	6.600	21,532,676
2026-07-28	6.320	6.490	6.320	6.440	6.440	18,255,195
2026-07-27	6.200	6.410	6.180	6.390	6.390	16,471,139
2026-07-24	6.390	6.440	6.210	6.220	6.220	17,113,500

Page 1 of 2 · 120 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.