Strait Innovation Internet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.960 | 3.980 | 3.910 | 3.950 | 3.950 | 5,852,621 |
| 2022-11-03 | 3.970 | 4.030 | 3.930 | 3.950 | 3.950 | 5,610,836 |
| 2022-11-02 | 3.990 | 4.030 | 3.970 | 4.010 | 4.010 | 7,764,538 |
| 2022-11-01 | 4.010 | 4.070 | 3.960 | 4.020 | 4.020 | 7,332,587 |
| 2022-10-31 | 3.950 | 4.080 | 3.950 | 3.990 | 3.990 | 9,053,411 |
| 2022-10-28 | 4.100 | 4.100 | 3.910 | 3.930 | 3.930 | 9,276,937 |
| 2022-10-27 | 4.010 | 4.130 | 4.000 | 4.060 | 4.060 | 11,589,818 |
| 2022-10-26 | 3.800 | 4.030 | 3.750 | 4.010 | 4.010 | 16,186,496 |
| 2022-10-25 | 3.780 | 3.830 | 3.700 | 3.780 | 3.780 | 7,730,827 |
| 2022-10-24 | 3.890 | 3.960 | 3.760 | 3.780 | 3.780 | 7,385,470 |
| 2022-10-21 | 3.870 | 3.910 | 3.830 | 3.880 | 3.880 | 4,301,258 |
| 2022-10-20 | 3.900 | 3.930 | 3.820 | 3.890 | 3.890 | 6,237,041 |
| 2022-10-19 | 3.880 | 3.920 | 3.820 | 3.870 | 3.870 | 6,488,112 |
| 2022-10-18 | 3.960 | 3.970 | 3.860 | 3.880 | 3.880 | 7,765,812 |
| 2022-10-17 | 3.840 | 3.970 | 3.820 | 3.930 | 3.930 | 9,831,495 |
| 2022-10-14 | 3.730 | 3.900 | 3.730 | 3.870 | 3.870 | 11,265,061 |
| 2022-10-13 | 3.560 | 3.730 | 3.530 | 3.700 | 3.700 | 9,701,384 |
| 2022-10-12 | 3.410 | 3.570 | 3.370 | 3.550 | 3.550 | 6,111,762 |
| 2022-10-11 | 3.380 | 3.440 | 3.320 | 3.420 | 3.420 | 3,972,141 |
| 2022-10-10 | 3.430 | 3.510 | 3.360 | 3.360 | 3.360 | 4,810,593 |
| 2022-09-30 | 3.410 | 3.500 | 3.410 | 3.440 | 3.440 | 5,359,966 |
| 2022-09-29 | 3.600 | 3.630 | 3.440 | 3.450 | 3.450 | 6,036,900 |
| 2022-09-28 | 3.680 | 3.710 | 3.530 | 3.560 | 3.560 | 5,709,710 |
| 2022-09-27 | 3.650 | 3.710 | 3.600 | 3.690 | 3.690 | 5,306,636 |
| 2022-09-26 | 3.820 | 3.820 | 3.600 | 3.630 | 3.630 | 8,138,191 |
| 2022-09-23 | 3.860 | 3.940 | 3.780 | 3.790 | 3.790 | 9,126,680 |
| 2022-09-22 | 3.840 | 4.090 | 3.820 | 3.920 | 3.920 | 13,883,690 |
| 2022-09-21 | 3.790 | 3.910 | 3.710 | 3.880 | 3.880 | 6,668,198 |
| 2022-09-20 | 3.730 | 3.810 | 3.710 | 3.800 | 3.800 | 5,325,558 |
| 2022-09-19 | 3.820 | 3.850 | 3.670 | 3.710 | 3.710 | 6,208,339 |
| 2022-09-16 | 3.950 | 3.960 | 3.800 | 3.820 | 3.820 | 5,641,285 |
| 2022-09-15 | 4.080 | 4.090 | 3.900 | 3.950 | 3.950 | 7,336,500 |
| 2022-09-14 | 4.010 | 4.070 | 3.980 | 4.060 | 4.060 | 6,036,200 |
| 2022-09-13 | 4.010 | 4.080 | 4.000 | 4.060 | 4.060 | 6,298,190 |
| 2022-09-09 | 4.000 | 4.040 | 3.970 | 4.000 | 4.000 | 5,944,713 |
| 2022-09-08 | 4.120 | 4.140 | 4.010 | 4.010 | 4.010 | 7,235,751 |
| 2022-09-07 | 4.110 | 4.120 | 4.030 | 4.070 | 4.070 | 6,365,600 |
| 2022-09-06 | 4.070 | 4.160 | 4.050 | 4.110 | 4.110 | 8,781,286 |
| 2022-09-05 | 4.150 | 4.180 | 4.050 | 4.100 | 4.100 | 7,124,839 |
| 2022-09-02 | 4.030 | 4.140 | 4.000 | 4.120 | 4.120 | 10,228,132 |
| 2022-09-01 | 3.990 | 4.120 | 3.940 | 3.950 | 3.950 | 8,157,650 |
| 2022-08-31 | 4.080 | 4.120 | 3.970 | 3.990 | 3.990 | 7,478,814 |
| 2022-08-30 | 4.110 | 4.180 | 4.060 | 4.090 | 4.090 | 5,751,809 |
| 2022-08-29 | 3.980 | 4.120 | 3.860 | 4.110 | 4.110 | 8,566,319 |
| 2022-08-26 | 4.090 | 4.130 | 4.030 | 4.030 | 4.030 | 8,624,193 |
| 2022-08-25 | 4.180 | 4.220 | 4.010 | 4.090 | 4.090 | 10,738,983 |
| 2022-08-24 | 4.300 | 4.310 | 4.160 | 4.180 | 4.180 | 8,650,836 |
| 2022-08-23 | 4.350 | 4.370 | 4.250 | 4.300 | 4.300 | 8,924,016 |
| 2022-08-22 | 4.310 | 4.400 | 4.250 | 4.360 | 4.360 | 7,463,413 |
| 2022-08-19 | 4.450 | 4.490 | 4.310 | 4.310 | 4.310 | 12,347,120 |
| 2022-08-18 | 4.460 | 4.480 | 4.390 | 4.450 | 4.450 | 10,907,500 |
| 2022-08-17 | 4.520 | 4.560 | 4.480 | 4.500 | 4.500 | 8,614,866 |
| 2022-08-16 | 4.460 | 4.570 | 4.450 | 4.490 | 4.490 | 14,704,071 |
| 2022-08-15 | 4.460 | 4.510 | 4.420 | 4.470 | 4.470 | 13,307,012 |
| 2022-08-12 | 4.560 | 4.630 | 4.500 | 4.500 | 4.500 | 19,505,968 |
| 2022-08-11 | 4.610 | 4.680 | 4.570 | 4.590 | 4.590 | 24,225,799 |
| 2022-08-10 | 4.400 | 4.720 | 4.390 | 4.640 | 4.640 | 32,638,258 |
| 2022-08-09 | 4.520 | 4.580 | 4.400 | 4.440 | 4.440 | 18,160,130 |
| 2022-08-08 | 4.450 | 4.580 | 4.380 | 4.550 | 4.550 | 29,338,486 |
| 2022-08-05 | 4.350 | 4.440 | 4.340 | 4.390 | 4.390 | 16,629,343 |
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.