Strait Innovation Internet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.230 | 1.270 | 1.210 | 1.220 | 1.220 | 32,145,067 |
| 2024-07-25 | 1.200 | 1.270 | 1.190 | 1.250 | 1.250 | 25,959,118 |
| 2024-07-24 | 1.250 | 1.290 | 1.210 | 1.220 | 1.220 | 36,545,572 |
| 2024-07-23 | 1.250 | 1.430 | 1.230 | 1.270 | 1.270 | 57,706,191 |
| 2024-07-22 | 1.200 | 1.250 | 1.180 | 1.240 | 1.240 | 25,863,064 |
| 2024-07-19 | 1.200 | 1.260 | 1.190 | 1.200 | 1.200 | 30,144,941 |
| 2024-07-18 | 1.190 | 1.280 | 1.150 | 1.230 | 1.230 | 45,635,098 |
| 2024-07-17 | 1.160 | 1.200 | 1.130 | 1.200 | 1.200 | 30,759,764 |
| 2024-07-16 | 1.120 | 1.180 | 1.110 | 1.160 | 1.160 | 30,802,344 |
| 2024-07-15 | 1.130 | 1.140 | 1.100 | 1.120 | 1.120 | 17,687,621 |
| 2024-07-12 | 1.080 | 1.170 | 1.080 | 1.140 | 1.140 | 26,536,500 |
| 2024-07-11 | 1.070 | 1.110 | 1.070 | 1.090 | 1.090 | 20,862,468 |
| 2024-07-10 | 1.090 | 1.110 | 1.040 | 1.050 | 1.050 | 31,200,140 |
| 2024-07-09 | 1.120 | 1.160 | 1.110 | 1.120 | 1.120 | 26,167,762 |
| 2024-07-08 | 1.140 | 1.190 | 1.110 | 1.120 | 1.120 | 29,935,966 |
| 2024-07-05 | 1.070 | 1.170 | 1.060 | 1.170 | 1.170 | 37,341,170 |
| 2024-07-04 | 1.160 | 1.170 | 1.070 | 1.090 | 1.090 | 46,420,456 |
| 2024-07-03 | 1.100 | 1.210 | 1.090 | 1.180 | 1.180 | 56,616,852 |
| 2024-07-02 | 1.020 | 1.190 | 1.000 | 1.110 | 1.110 | 55,197,210 |
| 2024-07-01 | 0.980 | 1.040 | 0.960 | 1.040 | 1.040 | 36,736,546 |
| 2024-06-28 | 1.040 | 1.100 | 0.990 | 1.000 | 1.000 | 56,630,976 |
| 2024-06-27 | 1.140 | 1.180 | 1.110 | 1.110 | 1.110 | 22,821,764 |
| 2024-06-26 | 1.160 | 1.180 | 1.090 | 1.170 | 1.170 | 31,536,165 |
| 2024-06-25 | 1.200 | 1.230 | 1.180 | 1.190 | 1.190 | 15,070,744 |
| 2024-06-24 | 1.260 | 1.270 | 1.180 | 1.210 | 1.210 | 17,759,512 |
| 2024-06-21 | 1.270 | 1.310 | 1.260 | 1.280 | 1.280 | 13,165,891 |
| 2024-06-20 | 1.400 | 1.410 | 1.280 | 1.300 | 1.300 | 26,022,487 |
| 2024-06-19 | 1.400 | 1.450 | 1.380 | 1.410 | 1.410 | 23,228,875 |
| 2024-06-18 | 1.370 | 1.410 | 1.350 | 1.400 | 1.400 | 20,650,881 |
| 2024-06-17 | 1.340 | 1.380 | 1.330 | 1.370 | 1.370 | 18,837,982 |
| 2024-06-14 | 1.350 | 1.390 | 1.320 | 1.360 | 1.360 | 20,212,522 |
| 2024-06-13 | 1.370 | 1.420 | 1.340 | 1.350 | 1.350 | 25,326,455 |
| 2024-06-12 | 1.320 | 1.450 | 1.310 | 1.380 | 1.380 | 28,803,259 |
| 2024-06-11 | 1.270 | 1.380 | 1.230 | 1.350 | 1.350 | 36,081,938 |
| 2024-06-07 | 1.270 | 1.320 | 1.220 | 1.290 | 1.290 | 33,944,770 |
| 2024-06-06 | 1.270 | 1.300 | 1.170 | 1.180 | 1.180 | 33,032,288 |
| 2024-06-05 | 1.210 | 1.400 | 1.210 | 1.330 | 1.330 | 37,057,519 |
| 2024-06-04 | 1.180 | 1.260 | 1.160 | 1.200 | 1.200 | 28,292,396 |
| 2024-06-03 | 1.450 | 1.450 | 1.210 | 1.210 | 1.210 | 50,516,334 |
| 2024-05-31 | 1.480 | 1.540 | 1.470 | 1.510 | 1.510 | 16,750,361 |
| 2024-05-30 | 1.630 | 1.630 | 1.450 | 1.490 | 1.490 | 34,352,527 |
| 2024-05-29 | 1.640 | 1.660 | 1.620 | 1.640 | 1.640 | 14,975,678 |
| 2024-05-28 | 1.720 | 1.750 | 1.630 | 1.660 | 1.660 | 19,754,516 |
| 2024-05-27 | 1.780 | 1.790 | 1.720 | 1.730 | 1.730 | 18,217,691 |
| 2024-05-24 | 1.760 | 1.800 | 1.720 | 1.790 | 1.790 | 20,688,835 |
| 2024-05-23 | 1.780 | 1.800 | 1.740 | 1.770 | 1.770 | 22,085,385 |
| 2024-05-22 | 1.760 | 1.840 | 1.730 | 1.760 | 1.760 | 24,993,946 |
| 2024-05-21 | 1.720 | 1.850 | 1.700 | 1.780 | 1.780 | 29,024,551 |
| 2024-05-20 | 1.690 | 1.750 | 1.690 | 1.720 | 1.720 | 27,860,342 |
| 2024-05-17 | 1.730 | 1.780 | 1.700 | 1.710 | 1.710 | 40,955,721 |
| 2024-05-16 | 1.630 | 1.860 | 1.620 | 1.760 | 1.760 | 77,381,765 |
| 2024-05-15 | 1.600 | 1.790 | 1.600 | 1.660 | 1.660 | 105,500,679 |
| 2024-05-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 735,500 |
| 2024-05-13 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-05-10 | 2.570 | 2.590 | 2.480 | 2.500 | 2.500 | 13,594,300 |
| 2024-05-09 | 2.530 | 2.580 | 2.510 | 2.560 | 2.560 | 17,105,590 |
| 2024-05-08 | 2.590 | 2.700 | 2.500 | 2.540 | 2.540 | 24,635,658 |
| 2024-05-07 | 2.580 | 2.630 | 2.530 | 2.590 | 2.590 | 14,852,797 |
| 2024-05-06 | 2.580 | 2.670 | 2.530 | 2.540 | 2.540 | 13,705,038 |
| 2024-04-30 | 2.610 | 2.650 | 2.520 | 2.560 | 2.560 | 16,870,080 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-16 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.