Strait Innovation Internet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.300 | 4.390 | 4.250 | 4.330 | 4.330 | 18,153,922 |
| 2022-08-03 | 4.090 | 4.440 | 4.090 | 4.300 | 4.300 | 33,032,858 |
| 2022-08-02 | 4.370 | 4.680 | 4.100 | 4.210 | 4.210 | 41,765,425 |
| 2022-08-01 | 4.400 | 4.460 | 4.280 | 4.360 | 4.360 | 14,545,309 |
| 2022-07-29 | 4.300 | 4.510 | 4.240 | 4.400 | 4.400 | 31,243,414 |
| 2022-07-28 | 4.180 | 4.430 | 4.150 | 4.300 | 4.300 | 24,739,140 |
| 2022-07-27 | 4.150 | 4.280 | 4.140 | 4.150 | 4.150 | 11,376,148 |
| 2022-07-26 | 4.090 | 4.190 | 4.080 | 4.190 | 4.190 | 9,824,896 |
| 2022-07-25 | 4.150 | 4.220 | 4.080 | 4.090 | 4.090 | 8,598,763 |
| 2022-07-22 | 4.150 | 4.200 | 4.100 | 4.150 | 4.150 | 7,466,185 |
| 2022-07-21 | 4.160 | 4.230 | 4.130 | 4.140 | 4.140 | 9,797,300 |
| 2022-07-20 | 4.180 | 4.200 | 4.110 | 4.160 | 4.160 | 9,640,391 |
| 2022-07-19 | 4.100 | 4.150 | 4.050 | 4.140 | 4.140 | 12,658,355 |
| 2022-07-18 | 3.920 | 4.150 | 3.910 | 4.070 | 4.070 | 15,575,569 |
| 2022-07-15 | 4.100 | 4.100 | 3.880 | 3.910 | 3.910 | 17,650,389 |
| 2022-07-14 | 4.150 | 4.240 | 4.070 | 4.100 | 4.100 | 16,198,619 |
| 2022-07-13 | 3.830 | 4.200 | 3.830 | 4.200 | 4.200 | 20,503,505 |
| 2022-07-12 | 3.970 | 4.000 | 3.840 | 3.840 | 3.840 | 10,096,600 |
| 2022-07-11 | 4.050 | 4.060 | 3.940 | 3.980 | 3.980 | 7,130,691 |
| 2022-07-08 | 3.960 | 4.110 | 3.930 | 4.050 | 4.050 | 11,307,345 |
| 2022-07-07 | 3.960 | 4.020 | 3.930 | 3.940 | 3.940 | 7,277,168 |
| 2022-07-06 | 3.990 | 4.040 | 3.910 | 3.950 | 3.950 | 7,531,689 |
| 2022-07-05 | 4.080 | 4.100 | 3.960 | 3.990 | 3.990 | 10,002,500 |
| 2022-07-04 | 4.140 | 4.140 | 4.060 | 4.080 | 4.080 | 6,812,474 |
| 2022-07-01 | 4.180 | 4.180 | 4.090 | 4.120 | 4.120 | 9,868,869 |
| 2022-06-30 | 4.100 | 4.220 | 4.090 | 4.170 | 4.170 | 12,031,811 |
| 2022-06-29 | 4.150 | 4.190 | 4.090 | 4.100 | 4.100 | 9,644,324 |
| 2022-06-28 | 4.070 | 4.150 | 4.020 | 4.150 | 4.150 | 12,980,640 |
| 2022-06-27 | 4.100 | 4.100 | 4.030 | 4.060 | 4.060 | 8,213,063 |
| 2022-06-24 | 4.110 | 4.150 | 4.050 | 4.060 | 4.060 | 9,790,643 |
| 2022-06-23 | 4.030 | 4.130 | 3.970 | 4.080 | 4.080 | 11,683,648 |
| 2022-06-22 | 4.090 | 4.100 | 3.960 | 3.970 | 3.970 | 8,129,800 |
| 2022-06-21 | 4.070 | 4.110 | 4.000 | 4.100 | 4.100 | 10,307,425 |
| 2022-06-20 | 4.020 | 4.060 | 3.980 | 4.060 | 4.060 | 8,549,696 |
| 2022-06-17 | 4.040 | 4.090 | 3.960 | 4.010 | 4.010 | 10,381,436 |
| 2022-06-16 | 3.940 | 4.110 | 3.910 | 4.070 | 4.070 | 17,080,255 |
| 2022-06-15 | 3.920 | 3.990 | 3.920 | 3.930 | 3.930 | 11,005,270 |
| 2022-06-14 | 3.900 | 3.930 | 3.790 | 3.920 | 3.920 | 9,232,942 |
| 2022-06-13 | 3.860 | 3.960 | 3.860 | 3.930 | 3.930 | 7,208,179 |
| 2022-06-10 | 3.830 | 3.930 | 3.830 | 3.890 | 3.890 | 8,238,379 |
| 2022-06-09 | 3.950 | 3.980 | 3.840 | 3.840 | 3.840 | 10,263,298 |
| 2022-06-08 | 4.060 | 4.060 | 3.920 | 3.980 | 3.980 | 12,282,558 |
| 2022-06-07 | 4.040 | 4.050 | 3.920 | 3.980 | 3.980 | 11,895,726 |
| 2022-06-06 | 3.960 | 4.060 | 3.930 | 4.010 | 4.010 | 12,327,111 |
| 2022-06-02 | 3.920 | 3.980 | 3.830 | 3.960 | 3.960 | 11,147,352 |
| 2022-06-01 | 3.900 | 4.010 | 3.890 | 3.920 | 3.920 | 15,048,067 |
| 2022-05-31 | 3.810 | 3.910 | 3.750 | 3.890 | 3.890 | 12,587,251 |
| 2022-05-30 | 3.820 | 3.860 | 3.750 | 3.810 | 3.810 | 8,716,411 |
| 2022-05-27 | 3.800 | 3.840 | 3.740 | 3.780 | 3.780 | 9,741,164 |
| 2022-05-26 | 3.800 | 3.820 | 3.690 | 3.790 | 3.790 | 10,557,713 |
| 2022-05-25 | 3.660 | 3.800 | 3.660 | 3.800 | 3.800 | 10,011,129 |
| 2022-05-24 | 3.900 | 3.910 | 3.670 | 3.690 | 3.690 | 16,622,114 |
| 2022-05-23 | 3.870 | 3.930 | 3.840 | 3.900 | 3.900 | 13,895,024 |
| 2022-05-20 | 3.910 | 3.940 | 3.830 | 3.860 | 3.860 | 21,963,972 |
| 2022-05-19 | 3.710 | 4.060 | 3.700 | 3.920 | 3.920 | 33,444,800 |
| 2022-05-18 | 3.700 | 3.870 | 3.690 | 3.770 | 3.770 | 20,850,900 |
| 2022-05-17 | 3.730 | 3.770 | 3.580 | 3.630 | 3.630 | 14,178,352 |
| 2022-05-16 | 3.730 | 3.780 | 3.680 | 3.730 | 3.730 | 11,728,857 |
| 2022-05-13 | 3.630 | 3.710 | 3.630 | 3.710 | 3.710 | 10,088,733 |
| 2022-05-12 | 3.610 | 3.720 | 3.580 | 3.680 | 3.680 | 13,585,158 |
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.