Strait Innovation Internet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.370 | 3.480 | 3.330 | 3.450 | 3.450 | 22,133,255 |
| 2024-01-24 | 3.270 | 3.380 | 3.250 | 3.370 | 3.370 | 21,620,201 |
| 2024-01-23 | 3.240 | 3.330 | 3.180 | 3.270 | 3.270 | 19,215,772 |
| 2024-01-22 | 3.400 | 3.500 | 3.220 | 3.270 | 3.270 | 26,448,881 |
| 2024-01-19 | 3.660 | 3.660 | 3.470 | 3.480 | 3.480 | 33,742,683 |
| 2024-01-18 | 3.640 | 3.760 | 3.510 | 3.660 | 3.660 | 61,575,516 |
| 2024-01-17 | 3.550 | 4.170 | 3.510 | 3.760 | 3.760 | 72,950,586 |
| 2024-01-16 | 3.630 | 3.650 | 3.440 | 3.530 | 3.530 | 28,945,896 |
| 2024-01-15 | 3.710 | 3.760 | 3.600 | 3.610 | 3.610 | 38,217,066 |
| 2024-01-12 | 4.010 | 4.040 | 3.810 | 3.830 | 3.830 | 42,789,116 |
| 2024-01-11 | 3.950 | 4.060 | 3.930 | 4.030 | 4.030 | 36,254,889 |
| 2024-01-10 | 4.070 | 4.280 | 3.910 | 4.020 | 4.020 | 55,484,965 |
| 2024-01-09 | 3.920 | 4.320 | 3.920 | 4.150 | 4.150 | 56,857,840 |
| 2024-01-08 | 3.970 | 4.030 | 3.920 | 3.920 | 3.920 | 10,407,800 |
| 2024-01-05 | 4.080 | 4.090 | 3.970 | 3.990 | 3.990 | 9,826,709 |
| 2024-01-04 | 4.030 | 4.090 | 4.020 | 4.050 | 4.050 | 10,167,800 |
| 2024-01-03 | 4.080 | 4.120 | 4.020 | 4.040 | 4.040 | 10,862,200 |
| 2024-01-02 | 4.030 | 4.110 | 4.000 | 4.070 | 4.070 | 14,172,887 |
| 2023-12-29 | 3.950 | 4.020 | 3.910 | 4.010 | 4.010 | 11,678,600 |
| 2023-12-28 | 3.920 | 3.980 | 3.840 | 3.950 | 3.950 | 12,614,100 |
| 2023-12-27 | 3.870 | 3.940 | 3.870 | 3.900 | 3.900 | 9,083,400 |
| 2023-12-26 | 3.940 | 3.960 | 3.860 | 3.870 | 3.870 | 11,039,149 |
| 2023-12-25 | 4.010 | 4.070 | 3.920 | 3.930 | 3.930 | 12,395,800 |
| 2023-12-22 | 4.130 | 4.150 | 3.990 | 4.000 | 4.000 | 15,128,098 |
| 2023-12-21 | 4.100 | 4.160 | 4.040 | 4.130 | 4.130 | 11,214,332 |
| 2023-12-20 | 4.210 | 4.220 | 4.100 | 4.110 | 4.110 | 11,335,199 |
| 2023-12-19 | 4.190 | 4.220 | 4.140 | 4.180 | 4.180 | 9,333,192 |
| 2023-12-18 | 4.270 | 4.290 | 4.150 | 4.170 | 4.170 | 10,863,429 |
| 2023-12-15 | 4.340 | 4.370 | 4.250 | 4.270 | 4.270 | 13,216,500 |
| 2023-12-14 | 4.360 | 4.410 | 4.320 | 4.320 | 4.320 | 11,902,739 |
| 2023-12-13 | 4.390 | 4.400 | 4.330 | 4.340 | 4.340 | 9,410,549 |
| 2023-12-12 | 4.330 | 4.390 | 4.330 | 4.370 | 4.370 | 10,763,552 |
| 2023-12-11 | 4.340 | 4.360 | 4.270 | 4.350 | 4.350 | 12,068,735 |
| 2023-12-08 | 4.500 | 4.510 | 4.310 | 4.340 | 4.340 | 18,479,649 |
| 2023-12-07 | 4.400 | 4.510 | 4.400 | 4.480 | 4.480 | 16,785,090 |
| 2023-12-06 | 4.390 | 4.460 | 4.340 | 4.420 | 4.420 | 13,271,090 |
| 2023-12-05 | 4.560 | 4.580 | 4.390 | 4.390 | 4.390 | 16,942,000 |
| 2023-12-04 | 4.530 | 4.590 | 4.490 | 4.530 | 4.530 | 18,941,500 |
| 2023-12-01 | 4.330 | 4.480 | 4.300 | 4.480 | 4.480 | 14,640,779 |
| 2023-11-30 | 4.450 | 4.450 | 4.280 | 4.330 | 4.330 | 16,619,169 |
| 2023-11-29 | 4.520 | 4.540 | 4.410 | 4.420 | 4.420 | 15,848,081 |
| 2023-11-28 | 4.440 | 4.460 | 4.380 | 4.440 | 4.440 | 13,743,627 |
| 2023-11-27 | 4.400 | 4.470 | 4.360 | 4.420 | 4.420 | 17,235,037 |
| 2023-11-24 | 4.550 | 4.580 | 4.400 | 4.420 | 4.420 | 28,114,806 |
| 2023-11-23 | 4.560 | 4.600 | 4.420 | 4.560 | 4.560 | 25,593,287 |
| 2023-11-22 | 4.430 | 4.670 | 4.350 | 4.540 | 4.540 | 47,428,504 |
| 2023-11-21 | 4.730 | 4.770 | 4.640 | 4.670 | 4.670 | 32,898,935 |
| 2023-11-20 | 4.700 | 4.800 | 4.670 | 4.730 | 4.730 | 40,048,869 |
| 2023-11-17 | 4.650 | 4.820 | 4.630 | 4.780 | 4.780 | 62,342,528 |
| 2023-11-16 | 4.590 | 4.700 | 4.530 | 4.670 | 4.670 | 38,331,023 |
| 2023-11-15 | 4.650 | 4.670 | 4.540 | 4.580 | 4.580 | 21,595,248 |
| 2023-11-14 | 4.540 | 4.610 | 4.510 | 4.590 | 4.590 | 25,556,574 |
| 2023-11-13 | 4.400 | 4.510 | 4.400 | 4.500 | 4.500 | 20,300,034 |
| 2023-11-10 | 4.410 | 4.450 | 4.360 | 4.380 | 4.380 | 15,167,829 |
| 2023-11-09 | 4.510 | 4.540 | 4.410 | 4.440 | 4.440 | 20,742,297 |
| 2023-11-08 | 4.530 | 4.570 | 4.460 | 4.500 | 4.500 | 26,253,088 |
| 2023-11-07 | 4.440 | 4.480 | 4.400 | 4.480 | 4.480 | 23,765,115 |
| 2023-11-06 | 4.370 | 4.540 | 4.350 | 4.450 | 4.450 | 31,232,312 |
| 2023-11-03 | 4.270 | 4.370 | 4.270 | 4.340 | 4.340 | 17,382,292 |
| 2023-11-02 | 4.280 | 4.360 | 4.270 | 4.280 | 4.280 | 16,165,400 |
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.