Strait Innovation Internet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.420 | 5.450 | 5.110 | 5.320 | 5.320 | 55,430,705 |
| 2022-02-08 | 4.900 | 5.140 | 4.860 | 5.140 | 5.140 | 27,416,732 |
| 2022-02-07 | 5.180 | 5.240 | 4.790 | 4.980 | 4.980 | 32,453,995 |
| 2022-01-28 | 5.020 | 5.270 | 4.980 | 5.130 | 5.130 | 31,769,587 |
| 2022-01-27 | 5.410 | 5.450 | 4.900 | 4.940 | 4.940 | 40,980,388 |
| 2022-01-26 | 5.430 | 5.520 | 5.210 | 5.450 | 5.450 | 38,397,302 |
| 2022-01-25 | 5.800 | 5.820 | 5.460 | 5.480 | 5.480 | 56,304,453 |
| 2022-01-24 | 5.730 | 6.190 | 5.690 | 5.940 | 5.940 | 64,686,367 |
| 2022-01-21 | 5.670 | 6.530 | 5.620 | 5.880 | 5.880 | 86,985,416 |
| 2022-01-20 | 6.010 | 6.230 | 5.710 | 5.840 | 5.840 | 88,062,560 |
| 2022-01-19 | 6.030 | 6.540 | 5.600 | 6.230 | 6.230 | 145,274,059 |
| 2022-01-18 | 5.330 | 6.130 | 5.330 | 6.130 | 6.130 | 50,740,100 |
| 2022-01-17 | 4.750 | 5.170 | 4.740 | 5.110 | 5.110 | 36,508,317 |
| 2022-01-14 | 4.850 | 4.910 | 4.740 | 4.750 | 4.750 | 11,615,548 |
| 2022-01-13 | 4.880 | 4.940 | 4.830 | 4.830 | 4.830 | 12,152,707 |
| 2022-01-12 | 4.790 | 4.900 | 4.750 | 4.850 | 4.850 | 12,201,196 |
| 2022-01-11 | 4.800 | 4.880 | 4.730 | 4.770 | 4.770 | 11,093,442 |
| 2022-01-10 | 4.780 | 4.890 | 4.690 | 4.810 | 4.810 | 9,695,746 |
| 2022-01-07 | 4.880 | 4.980 | 4.750 | 4.770 | 4.770 | 13,162,909 |
| 2022-01-06 | 4.950 | 4.960 | 4.830 | 4.920 | 4.920 | 10,426,580 |
| 2022-01-05 | 4.940 | 4.970 | 4.840 | 4.900 | 4.900 | 14,250,972 |
| 2022-01-04 | 4.760 | 4.970 | 4.750 | 4.940 | 4.940 | 22,296,671 |
| 2021-12-31 | 4.820 | 4.850 | 4.720 | 4.750 | 4.750 | 15,578,674 |
| 2021-12-30 | 4.760 | 4.920 | 4.750 | 4.860 | 4.860 | 16,093,161 |
| 2021-12-29 | 4.800 | 4.850 | 4.700 | 4.770 | 4.770 | 10,995,846 |
| 2021-12-28 | 4.780 | 4.880 | 4.720 | 4.830 | 4.830 | 11,567,818 |
| 2021-12-27 | 4.730 | 4.780 | 4.660 | 4.750 | 4.750 | 9,722,683 |
| 2021-12-24 | 4.770 | 4.810 | 4.660 | 4.720 | 4.720 | 11,885,163 |
| 2021-12-23 | 4.870 | 4.870 | 4.740 | 4.750 | 4.750 | 19,020,118 |
| 2021-12-22 | 4.930 | 5.080 | 4.840 | 4.920 | 4.920 | 31,542,510 |
| 2021-12-21 | 4.690 | 4.880 | 4.690 | 4.870 | 4.870 | 24,757,806 |
| 2021-12-20 | 4.690 | 4.740 | 4.620 | 4.670 | 4.670 | 12,959,152 |
| 2021-12-17 | 4.680 | 4.750 | 4.580 | 4.690 | 4.690 | 14,907,791 |
| 2021-12-16 | 4.630 | 4.720 | 4.600 | 4.670 | 4.670 | 14,615,676 |
| 2021-12-15 | 4.610 | 4.710 | 4.580 | 4.600 | 4.600 | 11,201,042 |
| 2021-12-14 | 4.520 | 4.640 | 4.490 | 4.600 | 4.600 | 13,629,416 |
| 2021-12-13 | 4.480 | 4.550 | 4.460 | 4.520 | 4.520 | 8,584,877 |
| 2021-12-10 | 4.530 | 4.550 | 4.470 | 4.490 | 4.490 | 7,999,412 |
| 2021-12-09 | 4.540 | 4.590 | 4.510 | 4.530 | 4.530 | 9,954,132 |
| 2021-12-08 | 4.580 | 4.590 | 4.510 | 4.530 | 4.530 | 9,000,657 |
| 2021-12-07 | 4.560 | 4.670 | 4.520 | 4.560 | 4.560 | 12,649,660 |
| 2021-12-06 | 4.640 | 4.650 | 4.480 | 4.500 | 4.500 | 12,286,867 |
| 2021-12-03 | 4.670 | 4.690 | 4.610 | 4.650 | 4.650 | 9,883,030 |
| 2021-12-02 | 4.750 | 4.750 | 4.620 | 4.630 | 4.630 | 13,473,771 |
| 2021-12-01 | 4.630 | 4.800 | 4.580 | 4.750 | 4.750 | 26,084,482 |
| 2021-11-30 | 4.470 | 4.740 | 4.460 | 4.640 | 4.640 | 26,020,425 |
| 2021-11-29 | 4.460 | 4.540 | 4.420 | 4.440 | 4.440 | 12,647,698 |
| 2021-11-26 | 4.640 | 4.660 | 4.500 | 4.550 | 4.550 | 17,014,595 |
| 2021-11-25 | 4.540 | 4.750 | 4.460 | 4.670 | 4.670 | 29,972,063 |
| 2021-11-24 | 4.450 | 4.810 | 4.370 | 4.580 | 4.580 | 27,858,225 |
| 2021-11-23 | 4.500 | 4.550 | 4.390 | 4.460 | 4.460 | 11,304,098 |
| 2021-11-22 | 4.550 | 4.560 | 4.460 | 4.500 | 4.500 | 6,815,979 |
| 2021-11-19 | 4.500 | 4.580 | 4.500 | 4.540 | 4.540 | 5,662,611 |
| 2021-11-18 | 4.670 | 4.700 | 4.520 | 4.530 | 4.530 | 8,428,624 |
| 2021-11-17 | 4.510 | 4.670 | 4.510 | 4.650 | 4.650 | 6,396,832 |
| 2021-11-16 | 4.670 | 4.690 | 4.540 | 4.550 | 4.550 | 9,842,606 |
| 2021-11-15 | 4.550 | 4.690 | 4.530 | 4.670 | 4.670 | 10,998,745 |
| 2021-11-12 | 4.530 | 4.600 | 4.490 | 4.550 | 4.550 | 8,540,572 |
| 2021-11-11 | 4.490 | 4.590 | 4.460 | 4.540 | 4.540 | 10,130,333 |
| 2021-11-10 | 4.430 | 4.590 | 4.420 | 4.520 | 4.520 | 11,642,753 |
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.