Strait Innovation Internet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.680 | 3.750 | 3.590 | 3.600 | 3.600 | 15,888,910 |
| 2022-05-10 | 3.570 | 3.660 | 3.560 | 3.640 | 3.640 | 11,457,897 |
| 2022-05-09 | 3.570 | 3.710 | 3.570 | 3.630 | 3.630 | 11,703,922 |
| 2022-05-06 | 3.570 | 3.660 | 3.460 | 3.540 | 3.540 | 14,073,497 |
| 2022-05-05 | 3.640 | 3.690 | 3.550 | 3.610 | 3.610 | 14,119,706 |
| 2022-04-29 | 3.490 | 3.670 | 3.460 | 3.640 | 3.640 | 15,510,611 |
| 2022-04-28 | 3.490 | 3.530 | 3.390 | 3.440 | 3.440 | 16,112,781 |
| 2022-04-27 | 3.240 | 3.540 | 3.240 | 3.540 | 3.540 | 18,180,814 |
| 2022-04-26 | 3.520 | 3.640 | 3.360 | 3.360 | 3.360 | 18,736,316 |
| 2022-04-25 | 3.900 | 3.920 | 3.530 | 3.550 | 3.550 | 22,816,486 |
| 2022-04-22 | 4.100 | 4.170 | 3.970 | 3.980 | 3.980 | 15,567,355 |
| 2022-04-21 | 4.350 | 4.420 | 4.100 | 4.130 | 4.130 | 20,404,695 |
| 2022-04-20 | 4.570 | 4.630 | 4.350 | 4.380 | 4.380 | 17,906,352 |
| 2022-04-19 | 4.480 | 4.530 | 4.420 | 4.480 | 4.480 | 11,114,531 |
| 2022-04-18 | 4.440 | 4.540 | 4.390 | 4.470 | 4.470 | 13,247,145 |
| 2022-04-15 | 4.630 | 4.650 | 4.440 | 4.530 | 4.530 | 19,045,851 |
| 2022-04-14 | 4.760 | 4.880 | 4.630 | 4.650 | 4.650 | 18,685,129 |
| 2022-04-13 | 4.970 | 4.970 | 4.730 | 4.740 | 4.740 | 19,283,773 |
| 2022-04-12 | 4.960 | 5.040 | 4.780 | 4.970 | 4.970 | 26,584,931 |
| 2022-04-11 | 5.400 | 5.450 | 4.890 | 5.010 | 5.010 | 35,050,440 |
| 2022-04-08 | 5.800 | 5.830 | 5.410 | 5.460 | 5.460 | 31,516,578 |
| 2022-04-07 | 6.000 | 6.110 | 5.800 | 5.800 | 5.800 | 25,571,935 |
| 2022-04-06 | 5.980 | 6.260 | 5.920 | 6.090 | 6.090 | 34,635,591 |
| 2022-04-01 | 5.820 | 6.220 | 5.810 | 6.060 | 6.060 | 46,624,628 |
| 2022-03-31 | 5.770 | 5.820 | 5.680 | 5.780 | 5.780 | 18,934,457 |
| 2022-03-30 | 5.630 | 5.820 | 5.520 | 5.790 | 5.790 | 24,607,299 |
| 2022-03-29 | 5.640 | 5.700 | 5.520 | 5.660 | 5.660 | 21,687,155 |
| 2022-03-28 | 5.750 | 5.830 | 5.560 | 5.610 | 5.610 | 25,189,850 |
| 2022-03-25 | 6.010 | 6.080 | 5.770 | 5.770 | 5.770 | 34,044,326 |
| 2022-03-24 | 6.010 | 6.200 | 5.920 | 6.040 | 6.040 | 32,469,732 |
| 2022-03-23 | 6.380 | 6.380 | 6.100 | 6.100 | 6.100 | 41,160,395 |
| 2022-03-22 | 6.300 | 6.490 | 6.160 | 6.430 | 6.430 | 56,384,322 |
| 2022-03-21 | 6.510 | 6.660 | 6.240 | 6.390 | 6.390 | 69,286,901 |
| 2022-03-18 | 5.900 | 6.900 | 5.820 | 6.540 | 6.540 | 97,621,131 |
| 2022-03-17 | 6.000 | 6.120 | 5.890 | 5.970 | 5.970 | 61,609,822 |
| 2022-03-16 | 5.810 | 6.130 | 5.750 | 6.080 | 6.080 | 62,679,761 |
| 2022-03-15 | 5.750 | 6.040 | 5.700 | 5.700 | 5.700 | 44,976,887 |
| 2022-03-14 | 5.980 | 6.200 | 5.780 | 5.830 | 5.830 | 52,241,390 |
| 2022-03-11 | 5.600 | 6.410 | 5.540 | 6.200 | 6.200 | 77,198,512 |
| 2022-03-10 | 5.900 | 6.050 | 5.720 | 5.760 | 5.760 | 58,586,312 |
| 2022-03-09 | 5.540 | 5.830 | 5.210 | 5.770 | 5.770 | 48,032,118 |
| 2022-03-08 | 5.390 | 5.880 | 5.390 | 5.640 | 5.640 | 46,337,146 |
| 2022-03-07 | 5.440 | 5.560 | 5.360 | 5.380 | 5.380 | 16,241,026 |
| 2022-03-04 | 5.700 | 5.720 | 5.460 | 5.490 | 5.490 | 20,076,764 |
| 2022-03-03 | 5.860 | 5.890 | 5.620 | 5.660 | 5.660 | 24,932,064 |
| 2022-03-02 | 5.470 | 5.820 | 5.450 | 5.750 | 5.750 | 30,488,598 |
| 2022-03-01 | 5.520 | 5.680 | 5.460 | 5.580 | 5.580 | 22,853,853 |
| 2022-02-28 | 5.560 | 5.750 | 5.430 | 5.510 | 5.510 | 23,134,094 |
| 2022-02-25 | 5.820 | 5.840 | 5.600 | 5.610 | 5.610 | 31,047,112 |
| 2022-02-24 | 5.950 | 6.080 | 5.580 | 5.710 | 5.710 | 62,177,360 |
| 2022-02-23 | 5.750 | 6.450 | 5.620 | 6.070 | 6.070 | 64,207,505 |
| 2022-02-22 | 5.730 | 5.920 | 5.630 | 5.820 | 5.820 | 53,075,115 |
| 2022-02-21 | 5.530 | 6.000 | 5.490 | 5.860 | 5.860 | 70,689,061 |
| 2022-02-18 | 5.070 | 5.440 | 5.070 | 5.370 | 5.370 | 47,895,660 |
| 2022-02-17 | 5.110 | 5.280 | 5.050 | 5.090 | 5.090 | 31,090,132 |
| 2022-02-16 | 5.100 | 5.200 | 5.050 | 5.110 | 5.110 | 17,290,012 |
| 2022-02-15 | 5.080 | 5.210 | 4.980 | 5.070 | 5.070 | 24,060,189 |
| 2022-02-14 | 5.040 | 5.150 | 4.960 | 5.090 | 5.090 | 19,480,463 |
| 2022-02-11 | 5.200 | 5.290 | 5.020 | 5.090 | 5.090 | 28,853,072 |
| 2022-02-10 | 5.230 | 5.280 | 5.170 | 5.260 | 5.260 | 32,637,355 |
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.