Strait Innovation Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.340	4.350	4.200	4.300	4.300	24,333,756
2023-07-31	4.210	4.450	4.200	4.410	4.410	24,694,645
2023-07-28	4.180	4.340	4.140	4.320	4.320	21,373,663
2023-07-27	4.190	4.270	4.150	4.200	4.200	10,912,936
2023-07-26	4.190	4.260	4.140	4.210	4.210	12,511,469
2023-07-25	4.000	4.200	4.000	4.200	4.200	15,411,355
2023-07-24	4.000	4.090	3.970	4.060	4.060	7,752,446
2023-07-21	4.030	4.050	3.990	4.000	4.000	6,906,421
2023-07-20	4.070	4.080	4.000	4.010	4.010	6,235,325
2023-07-19	4.050	4.090	4.030	4.060	4.060	6,207,141
2023-07-18	4.110	4.110	4.030	4.050	4.050	6,731,543
2023-07-17	4.080	4.120	4.050	4.090	4.090	6,805,698
2023-07-14	4.010	4.120	4.010	4.090	4.090	8,723,716
2023-07-13	4.000	4.040	3.980	4.010	4.010	8,078,849
2023-07-12	4.090	4.120	3.990	3.990	3.990	9,813,900
2023-07-11	4.080	4.130	4.060	4.090	4.090	7,045,792
2023-07-10	4.180	4.180	4.080	4.080	4.080	10,449,375
2023-07-07	4.220	4.220	4.110	4.140	4.140	9,513,592
2023-07-06	4.250	4.320	4.220	4.230	4.230	5,719,428
2023-07-05	4.280	4.330	4.250	4.250	4.250	7,127,893
2023-07-04	4.300	4.340	4.270	4.300	4.300	7,586,809
2023-07-03	4.300	4.360	4.260	4.310	4.310	11,170,489
2023-06-30	4.310	4.340	4.250	4.290	4.290	10,189,234
2023-06-29	4.200	4.350	4.150	4.310	4.310	16,575,097
2023-06-28	4.270	4.390	4.080	4.280	4.280	21,486,205
2023-06-27	4.220	4.320	4.180	4.270	4.270	8,814,558
2023-06-26	4.440	4.450	4.210	4.210	4.210	15,540,030
2023-06-21	4.580	4.610	4.420	4.420	4.420	20,450,825
2023-06-20	4.580	4.840	4.480	4.660	4.660	28,006,689
2023-06-19	4.580	4.610	4.530	4.600	4.600	9,153,295
2023-06-16	4.470	4.640	4.410	4.590	4.590	12,812,014
2023-06-15	4.550	4.560	4.440	4.450	4.450	8,376,884
2023-06-14	4.530	4.600	4.500	4.550	4.550	7,271,069
2023-06-13	4.480	4.560	4.430	4.530	4.530	8,306,360
2023-06-12	4.470	4.520	4.450	4.460	4.460	6,123,222
2023-06-09	4.500	4.520	4.430	4.480	4.480	7,390,200
2023-06-08	4.530	4.540	4.430	4.480	4.480	7,743,238
2023-06-07	4.450	4.600	4.430	4.550	4.550	7,972,946
2023-06-06	4.580	4.580	4.440	4.450	4.450	9,419,326
2023-06-05	4.530	4.600	4.500	4.560	4.560	9,039,780
2023-06-02	4.500	4.580	4.480	4.520	4.520	10,264,946
2023-06-01	4.340	4.570	4.340	4.490	4.490	14,918,564
2023-05-31	4.360	4.410	4.330	4.360	4.360	9,847,197
2023-05-30	4.200	4.390	4.160	4.380	4.380	9,663,136
2023-05-29	4.320	4.330	4.210	4.210	4.210	8,527,440
2023-05-26	4.230	4.320	4.210	4.290	4.290	8,359,595
2023-05-25	4.190	4.290	4.160	4.230	4.230	11,390,479
2023-05-24	4.160	4.210	4.110	4.170	4.170	10,108,071
2023-05-23	4.290	4.340	4.150	4.160	4.160	13,331,252
2023-05-22	4.410	4.450	4.300	4.320	4.320	12,352,122
2023-05-19	4.600	4.610	4.430	4.430	4.430	18,868,379
2023-05-18	4.370	4.700	4.300	4.640	4.640	24,517,078
2023-05-17	4.380	4.480	4.240	4.360	4.360	16,064,344
2023-05-16	4.520	4.530	4.350	4.380	4.380	10,017,922
2023-05-15	4.570	4.590	4.440	4.500	4.500	10,009,632
2023-05-12	4.640	4.670	4.540	4.600	4.600	8,629,986
2023-05-11	4.570	4.730	4.540	4.650	4.650	12,246,553
2023-05-10	4.580	4.640	4.500	4.550	4.550	10,593,680
2023-05-09	4.680	4.700	4.580	4.600	4.600	12,325,014
2023-05-08	4.680	4.710	4.550	4.680	4.680	19,687,846

← NewerPage 14 of 21 · 1,212 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.