Strait Innovation Internet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.500 | 2.630 | 2.440 | 2.620 | 2.620 | 18,436,703 |
| 2024-04-26 | 2.410 | 2.480 | 2.360 | 2.480 | 2.480 | 17,329,038 |
| 2024-04-25 | 2.400 | 2.440 | 2.340 | 2.400 | 2.400 | 19,778,733 |
| 2024-04-24 | 2.250 | 2.560 | 2.250 | 2.420 | 2.420 | 33,471,424 |
| 2024-04-23 | 2.180 | 2.300 | 2.170 | 2.270 | 2.270 | 23,473,293 |
| 2024-04-22 | 2.250 | 2.260 | 2.120 | 2.170 | 2.170 | 25,275,110 |
| 2024-04-19 | 2.360 | 2.370 | 2.260 | 2.270 | 2.270 | 15,129,274 |
| 2024-04-18 | 2.380 | 2.390 | 2.280 | 2.340 | 2.340 | 16,598,283 |
| 2024-04-17 | 2.160 | 2.390 | 2.160 | 2.370 | 2.370 | 24,199,706 |
| 2024-04-16 | 2.380 | 2.390 | 2.120 | 2.130 | 2.130 | 28,294,518 |
| 2024-04-15 | 2.660 | 2.700 | 2.370 | 2.430 | 2.430 | 29,056,338 |
| 2024-04-12 | 2.750 | 2.800 | 2.690 | 2.700 | 2.700 | 11,105,898 |
| 2024-04-11 | 2.700 | 2.800 | 2.690 | 2.760 | 2.760 | 14,643,005 |
| 2024-04-10 | 2.880 | 2.890 | 2.710 | 2.740 | 2.740 | 22,035,237 |
| 2024-04-09 | 2.790 | 2.920 | 2.790 | 2.900 | 2.900 | 16,913,213 |
| 2024-04-08 | 2.930 | 2.960 | 2.780 | 2.780 | 2.780 | 22,389,369 |
| 2024-04-03 | 3.060 | 3.080 | 2.930 | 2.960 | 2.960 | 21,480,566 |
| 2024-04-02 | 3.180 | 3.190 | 3.050 | 3.070 | 3.070 | 17,496,616 |
| 2024-04-01 | 3.010 | 3.150 | 3.000 | 3.140 | 3.140 | 25,817,441 |
| 2024-03-29 | 2.990 | 3.020 | 2.930 | 3.010 | 3.010 | 9,934,600 |
| 2024-03-28 | 2.930 | 3.060 | 2.900 | 3.000 | 3.000 | 23,328,970 |
| 2024-03-27 | 3.100 | 3.120 | 2.940 | 2.940 | 2.940 | 23,103,835 |
| 2024-03-26 | 3.090 | 3.190 | 3.030 | 3.120 | 3.120 | 26,795,129 |
| 2024-03-25 | 3.180 | 3.230 | 3.070 | 3.080 | 3.080 | 17,769,794 |
| 2024-03-22 | 3.270 | 3.280 | 3.150 | 3.210 | 3.210 | 23,952,550 |
| 2024-03-21 | 3.250 | 3.300 | 3.200 | 3.270 | 3.270 | 26,149,900 |
| 2024-03-20 | 3.150 | 3.240 | 3.150 | 3.230 | 3.230 | 23,899,632 |
| 2024-03-19 | 3.150 | 3.180 | 3.120 | 3.130 | 3.130 | 21,139,792 |
| 2024-03-18 | 3.100 | 3.140 | 3.060 | 3.140 | 3.140 | 22,218,994 |
| 2024-03-15 | 3.020 | 3.060 | 2.960 | 3.060 | 3.060 | 16,542,162 |
| 2024-03-14 | 3.050 | 3.080 | 2.960 | 3.020 | 3.020 | 20,497,412 |
| 2024-03-13 | 3.060 | 3.100 | 3.010 | 3.060 | 3.060 | 18,839,993 |
| 2024-03-12 | 3.000 | 3.060 | 2.960 | 3.050 | 3.050 | 21,239,517 |
| 2024-03-11 | 2.870 | 2.980 | 2.870 | 2.980 | 2.980 | 17,366,676 |
| 2024-03-08 | 2.890 | 2.990 | 2.880 | 2.920 | 2.920 | 18,380,364 |
| 2024-03-07 | 2.970 | 3.110 | 2.930 | 2.950 | 2.950 | 29,473,669 |
| 2024-03-06 | 2.910 | 2.990 | 2.870 | 2.950 | 2.950 | 17,236,616 |
| 2024-03-05 | 2.970 | 3.020 | 2.900 | 2.910 | 2.910 | 16,962,737 |
| 2024-03-04 | 3.030 | 3.040 | 2.900 | 3.010 | 3.010 | 18,715,756 |
| 2024-03-01 | 2.950 | 3.080 | 2.950 | 3.020 | 3.020 | 24,409,075 |
| 2024-02-29 | 2.780 | 2.970 | 2.770 | 2.960 | 2.960 | 25,420,261 |
| 2024-02-28 | 3.160 | 3.260 | 2.820 | 2.840 | 2.840 | 42,210,046 |
| 2024-02-27 | 3.050 | 3.140 | 3.000 | 3.140 | 3.140 | 28,547,519 |
| 2024-02-26 | 2.980 | 3.140 | 2.950 | 3.060 | 3.060 | 40,560,667 |
| 2024-02-23 | 2.900 | 3.100 | 2.870 | 3.050 | 3.050 | 41,580,205 |
| 2024-02-22 | 2.770 | 2.960 | 2.770 | 2.900 | 2.900 | 32,637,413 |
| 2024-02-21 | 2.620 | 2.810 | 2.570 | 2.730 | 2.730 | 30,733,553 |
| 2024-02-20 | 2.610 | 2.660 | 2.550 | 2.650 | 2.650 | 20,473,140 |
| 2024-02-19 | 2.440 | 2.630 | 2.440 | 2.620 | 2.620 | 29,940,248 |
| 2024-02-08 | 2.220 | 2.450 | 2.190 | 2.430 | 2.430 | 25,288,497 |
| 2024-02-07 | 2.410 | 2.450 | 2.170 | 2.210 | 2.210 | 26,663,301 |
| 2024-02-06 | 2.300 | 2.540 | 2.170 | 2.400 | 2.400 | 33,453,916 |
| 2024-02-05 | 2.760 | 2.800 | 2.310 | 2.380 | 2.380 | 34,705,852 |
| 2024-02-02 | 2.910 | 3.030 | 2.690 | 2.810 | 2.810 | 26,439,039 |
| 2024-02-01 | 3.040 | 3.060 | 2.880 | 2.900 | 2.900 | 26,163,231 |
| 2024-01-31 | 3.250 | 3.360 | 3.050 | 3.070 | 3.070 | 34,078,482 |
| 2024-01-30 | 3.520 | 3.560 | 3.320 | 3.320 | 3.320 | 29,171,900 |
| 2024-01-29 | 3.710 | 3.790 | 3.510 | 3.520 | 3.520 | 50,103,512 |
| 2024-01-26 | 3.420 | 4.070 | 3.420 | 3.800 | 3.800 | 76,059,790 |
| 2024-01-25 | 3.370 | 3.480 | 3.330 | 3.450 | 3.450 | 22,133,255 |
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.