Strait Innovation Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.270	4.350	4.250	4.280	4.280	15,600,106
2023-10-31	4.360	4.360	4.240	4.260	4.260	22,047,209
2023-10-30	4.180	4.390	4.170	4.380	4.380	24,940,282
2023-10-27	4.280	4.280	4.100	4.220	4.220	31,163,292
2023-10-26	4.230	4.330	4.200	4.280	4.280	21,049,000
2023-10-25	4.150	4.300	4.140	4.270	4.270	22,999,719
2023-10-24	4.100	4.160	4.010	4.130	4.130	17,867,017
2023-10-23	4.150	4.190	4.030	4.060	4.060	18,971,029
2023-10-20	4.270	4.320	4.170	4.190	4.190	28,024,915
2023-10-19	4.370	4.430	4.300	4.320	4.320	23,590,000
2023-10-18	4.430	4.450	4.310	4.380	4.380	28,167,727
2023-10-17	4.410	4.490	4.410	4.430	4.430	20,524,140
2023-10-16	4.440	4.470	4.390	4.420	4.420	19,189,911
2023-10-13	4.440	4.520	4.410	4.450	4.450	22,877,933
2023-10-12	4.450	4.490	4.410	4.450	4.450	22,154,259
2023-10-11	4.450	4.520	4.380	4.470	4.470	31,248,424
2023-10-10	4.390	4.500	4.370	4.450	4.450	37,633,182
2023-10-09	4.440	4.450	4.350	4.360	4.360	30,932,352
2023-09-28	4.370	4.470	4.370	4.410	4.410	38,508,913
2023-09-27	4.400	4.490	4.340	4.340	4.340	40,108,988
2023-09-26	4.460	4.490	4.370	4.390	4.390	43,820,502
2023-09-25	4.520	4.560	4.450	4.490	4.490	47,384,016
2023-09-22	4.510	4.560	4.430	4.550	4.550	57,661,468
2023-09-21	4.480	4.720	4.430	4.560	4.560	67,907,904
2023-09-20	4.800	4.860	4.470	4.540	4.540	85,354,358
2023-09-19	4.820	5.030	4.740	4.860	4.860	90,355,530
2023-09-18	5.320	5.400	4.860	4.860	4.860	132,288,367
2023-09-15	4.880	5.940	4.880	5.570	5.570	190,471,220
2023-09-14	5.590	6.090	5.230	5.270	5.270	224,849,583
2023-09-13	5.150	5.150	4.820	5.150	5.150	92,108,284
2023-09-12	4.280	4.330	4.180	4.290	4.290	30,144,594
2023-09-11	4.150	4.300	4.080	4.300	4.300	22,740,660
2023-09-08	4.120	4.170	4.050	4.160	4.160	12,390,789
2023-09-07	4.130	4.180	4.100	4.140	4.140	14,571,881
2023-09-06	4.040	4.150	3.980	4.130	4.130	18,309,020
2023-09-05	4.020	4.150	4.000	4.060	4.060	18,206,704
2023-09-04	3.920	4.040	3.910	4.030	4.030	12,905,798
2023-09-01	4.020	4.040	3.890	3.910	3.910	14,292,053
2023-08-31	4.100	4.100	3.990	4.010	4.010	12,612,876
2023-08-30	4.110	4.140	4.050	4.100	4.100	19,670,157
2023-08-29	3.980	4.180	3.980	4.180	4.180	14,021,698
2023-08-28	4.150	4.250	3.990	4.000	4.000	15,666,266
2023-08-25	4.120	4.130	3.920	3.960	3.960	14,541,701
2023-08-24	4.210	4.250	4.130	4.140	4.140	11,799,600
2023-08-23	4.280	4.280	4.170	4.180	4.180	11,868,700
2023-08-22	4.160	4.280	4.140	4.270	4.270	20,149,651
2023-08-21	4.150	4.270	4.110	4.120	4.120	12,039,299
2023-08-18	4.350	4.410	4.150	4.150	4.150	17,193,176
2023-08-17	4.230	4.430	4.160	4.360	4.360	14,982,695
2023-08-16	4.270	4.340	4.210	4.240	4.240	11,354,368
2023-08-15	4.400	4.400	4.250	4.290	4.290	14,839,518
2023-08-14	4.290	4.400	4.270	4.390	4.390	16,087,883
2023-08-11	4.470	4.510	4.330	4.350	4.350	24,227,838
2023-08-10	4.460	4.600	4.380	4.540	4.540	33,766,771
2023-08-09	4.330	4.530	4.320	4.470	4.470	33,984,408
2023-08-08	4.390	4.440	4.340	4.350	4.350	14,989,721
2023-08-07	4.350	4.410	4.330	4.400	4.400	25,923,384
2023-08-04	4.470	4.490	4.320	4.360	4.360	41,737,783
2023-08-03	4.350	4.780	4.310	4.460	4.460	61,206,634
2023-08-02	4.270	4.420	4.250	4.380	4.380	21,536,503

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.