Strait Innovation Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.490	4.820	4.490	4.720	4.720	25,356,232
2023-05-04	4.440	4.690	4.440	4.500	4.500	22,916,914
2023-04-28	4.170	4.430	4.150	4.420	4.420	14,416,019
2023-04-27	4.130	4.260	4.100	4.110	4.110	11,320,630
2023-04-26	4.200	4.270	4.100	4.130	4.130	11,762,674
2023-04-25	4.460	4.460	4.190	4.250	4.250	10,474,709
2023-04-24	4.370	4.470	4.370	4.400	4.400	10,894,205
2023-04-21	4.580	4.600	4.360	4.380	4.380	15,683,400
2023-04-20	4.580	4.630	4.520	4.590	4.590	9,981,629
2023-04-19	4.600	4.690	4.560	4.580	4.580	8,357,481
2023-04-18	4.710	4.740	4.600	4.610	4.610	11,798,246
2023-04-17	4.890	4.900	4.700	4.730	4.730	15,477,270
2023-04-14	4.970	5.040	4.800	4.910	4.910	16,331,252
2023-04-13	5.000	5.050	4.900	4.910	4.910	12,885,700
2023-04-12	4.830	4.990	4.780	4.990	4.990	12,414,211
2023-04-11	4.750	4.880	4.680	4.830	4.830	13,040,366
2023-04-10	5.020	5.100	4.760	4.770	4.770	20,249,262
2023-04-07	4.900	5.050	4.800	5.020	5.020	20,220,216
2023-04-06	4.900	4.980	4.830	4.890	4.890	13,711,929
2023-04-04	5.010	5.050	4.830	4.950	4.950	17,968,347
2023-04-03	4.900	4.960	4.770	4.940	4.940	14,857,733
2023-03-31	4.770	4.900	4.700	4.880	4.880	12,720,700
2023-03-30	4.940	4.950	4.740	4.770	4.770	14,058,164
2023-03-29	4.930	4.970	4.840	4.910	4.910	13,722,375
2023-03-28	5.050	5.050	4.910	4.930	4.930	14,288,816
2023-03-27	5.040	5.100	4.910	5.030	5.030	23,063,594
2023-03-24	5.110	5.230	4.900	5.070	5.070	32,869,277
2023-03-23	5.030	5.100	4.930	4.990	4.990	31,623,940
2023-03-22	4.810	4.950	4.760	4.940	4.940	16,753,947
2023-03-21	4.760	4.860	4.660	4.830	4.830	19,636,769
2023-03-20	4.750	4.840	4.670	4.680	4.680	13,452,000
2023-03-17	4.660	4.770	4.650	4.730	4.730	11,730,892
2023-03-16	4.660	4.690	4.560	4.610	4.610	8,694,100
2023-03-15	4.830	4.830	4.650	4.660	4.660	11,115,025
2023-03-14	4.820	4.870	4.710	4.770	4.770	11,743,749
2023-03-13	4.730	4.830	4.660	4.820	4.820	15,538,726
2023-03-10	4.710	4.800	4.690	4.710	4.710	14,181,531
2023-03-09	4.680	4.780	4.560	4.730	4.730	14,466,397
2023-03-08	4.520	4.680	4.500	4.660	4.660	13,480,454
2023-03-07	4.650	4.670	4.470	4.480	4.480	8,976,754
2023-03-06	4.730	4.740	4.620	4.620	4.620	10,340,624
2023-03-03	4.730	4.730	4.570	4.660	4.660	10,871,122
2023-03-02	4.710	4.760	4.660	4.710	4.710	13,704,027
2023-03-01	4.450	4.700	4.450	4.700	4.700	16,170,938
2023-02-28	4.430	4.550	4.390	4.470	4.470	12,553,186
2023-02-27	4.440	4.530	4.360	4.370	4.370	9,068,873
2023-02-24	4.460	4.510	4.430	4.460	4.460	7,486,368
2023-02-23	4.560	4.590	4.420	4.440	4.440	8,779,349
2023-02-22	4.500	4.570	4.440	4.560	4.560	8,288,450
2023-02-21	4.590	4.690	4.490	4.530	4.530	10,273,100
2023-02-20	4.560	4.560	4.470	4.550	4.550	10,966,908
2023-02-17	4.700	4.710	4.510	4.510	4.510	13,240,544
2023-02-16	4.770	4.790	4.590	4.630	4.630	15,570,013
2023-02-15	4.680	4.790	4.660	4.770	4.770	18,179,600
2023-02-14	4.690	4.980	4.670	4.740	4.740	30,134,667
2023-02-13	4.720	4.740	4.590	4.640	4.640	13,739,534
2023-02-10	4.780	4.810	4.700	4.720	4.720	9,884,936
2023-02-09	4.750	4.780	4.610	4.770	4.770	13,400,100
2023-02-08	4.730	4.770	4.580	4.690	4.690	14,110,789
2023-02-07	4.680	4.730	4.580	4.690	4.690	13,617,400

← NewerPage 15 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.