Strait Innovation Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.660	4.710	4.620	4.630	4.630	11,227,831
2023-02-03	4.600	4.700	4.600	4.680	4.680	11,327,772
2023-02-02	4.690	4.750	4.590	4.610	4.610	14,051,209
2023-02-01	4.570	4.710	4.530	4.690	4.690	15,056,954
2023-01-31	4.560	4.630	4.500	4.560	4.560	17,407,667
2023-01-30	4.430	4.720	4.410	4.570	4.570	33,456,201
2023-01-20	4.200	4.370	4.190	4.370	4.370	14,395,744
2023-01-19	4.150	4.230	4.120	4.190	4.190	7,433,000
2023-01-18	4.040	4.150	4.000	4.140	4.140	9,118,365
2023-01-17	4.090	4.090	4.000	4.020	4.020	6,713,341
2023-01-16	4.010	4.100	4.000	4.070	4.070	7,101,200
2023-01-13	4.020	4.020	3.960	4.010	4.010	5,697,341
2023-01-12	4.050	4.060	3.960	4.000	4.000	7,252,832
2023-01-11	4.110	4.120	4.010	4.020	4.020	7,624,300
2023-01-10	4.150	4.160	4.080	4.080	4.080	6,922,687
2023-01-09	4.100	4.210	4.100	4.140	4.140	8,239,546
2023-01-06	4.230	4.250	4.090	4.100	4.100	11,159,195
2023-01-05	4.390	4.390	4.210	4.210	4.210	12,584,181
2023-01-04	4.310	4.370	4.250	4.360	4.360	16,402,641
2023-01-03	3.910	4.290	3.900	4.270	4.270	24,035,640
2022-12-30	3.870	3.940	3.830	3.910	3.910	6,182,372
2022-12-29	3.890	3.940	3.830	3.840	3.840	5,869,764
2022-12-28	3.990	4.030	3.860	3.890	3.890	10,096,337
2022-12-27	4.120	4.140	3.960	4.010	4.010	11,780,788
2022-12-26	4.150	4.220	4.110	4.120	4.120	8,032,565
2022-12-23	4.010	4.230	3.990	4.200	4.200	12,207,313
2022-12-22	4.030	4.130	3.970	4.040	4.040	8,852,625
2022-12-21	4.080	4.110	4.010	4.030	4.030	8,515,583
2022-12-20	4.190	4.240	4.060	4.070	4.070	9,863,021
2022-12-19	4.250	4.410	4.140	4.150	4.150	11,194,516
2022-12-16	4.350	4.380	4.200	4.220	4.220	12,072,428
2022-12-15	4.320	4.450	4.290	4.370	4.370	14,048,537
2022-12-14	4.400	4.460	4.290	4.320	4.320	13,044,778
2022-12-13	4.480	4.600	4.410	4.430	4.430	16,213,027
2022-12-12	4.470	4.520	4.380	4.390	4.390	10,488,055
2022-12-09	4.500	4.570	4.370	4.470	4.470	14,496,173
2022-12-08	4.640	4.760	4.460	4.480	4.480	20,023,851
2022-12-07	4.460	4.680	4.380	4.610	4.610	30,952,813
2022-12-06	4.420	4.490	4.390	4.410	4.410	14,348,253
2022-12-05	4.240	4.450	4.240	4.430	4.430	19,931,268
2022-12-02	4.110	4.320	4.090	4.240	4.240	15,942,344
2022-12-01	4.060	4.120	4.050	4.110	4.110	7,419,865
2022-11-30	4.080	4.130	4.000	4.030	4.030	7,711,800
2022-11-29	4.080	4.130	4.050	4.100	4.100	11,801,759
2022-11-28	4.020	4.130	4.000	4.100	4.100	11,031,220
2022-11-25	4.110	4.120	4.030	4.040	4.040	7,139,320
2022-11-24	4.180	4.190	4.060	4.070	4.070	8,742,800
2022-11-23	4.200	4.230	4.090	4.160	4.160	9,744,932
2022-11-22	4.270	4.350	4.170	4.210	4.210	11,664,302
2022-11-21	4.400	4.400	4.190	4.270	4.270	16,108,971
2022-11-18	4.290	4.520	4.250	4.380	4.380	25,606,675
2022-11-17	4.220	4.300	4.190	4.280	4.280	8,375,867
2022-11-16	4.210	4.260	4.170	4.220	4.220	8,949,496
2022-11-15	4.170	4.250	4.140	4.190	4.190	10,459,323
2022-11-14	4.100	4.180	4.090	4.170	4.170	8,343,425
2022-11-11	4.220	4.250	4.100	4.100	4.100	9,779,528
2022-11-10	4.080	4.190	4.030	4.150	4.150	8,472,314
2022-11-09	4.100	4.220	4.010	4.120	4.120	12,811,331
2022-11-08	3.980	4.080	3.920	4.060	4.060	12,379,787
2022-11-07	3.930	4.050	3.930	3.980	3.980	6,909,549

← NewerPage 16 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.