Strait Innovation Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.750	12.570	11.680	11.880	11.880	72,745,508
2026-01-19	11.830	11.980	11.450	11.620	11.620	60,189,008
2026-01-16	12.520	12.970	11.820	11.830	11.830	98,485,219
2026-01-15	14.110	14.240	12.550	13.020	13.020	114,007,217
2026-01-14	13.770	15.000	13.280	14.420	14.420	142,767,405
2026-01-13	14.160	15.180	14.050	14.280	14.280	132,014,809
2026-01-12	13.500	14.210	13.500	14.160	14.160	109,057,559
2026-01-09	13.830	14.200	13.600	13.660	13.660	105,865,055
2026-01-08	14.580	14.770	14.050	14.070	14.070	123,671,065
2026-01-07	14.220	14.990	14.130	14.850	14.850	125,419,856
2026-01-06	14.970	15.180	14.310	14.430	14.430	129,252,662
2026-01-05	14.970	15.800	14.570	15.170	15.170	106,924,445
2025-12-31	15.800	15.980	15.000	15.030	15.030	144,511,933
2025-12-30	16.660	17.500	15.690	16.390	16.390	168,932,749
2025-12-29	17.430	17.800	16.680	17.040	17.040	162,261,268
2025-12-26	16.820	17.900	16.390	17.150	17.150	197,058,013
2025-12-25	17.200	18.040	16.590	16.990	16.990	197,501,554
2025-12-24	15.800	17.480	15.640	17.330	17.330	199,981,189
2025-12-23	15.270	17.530	15.180	16.250	16.250	216,487,599
2025-12-22	16.980	17.200	15.010	15.530	15.530	204,465,812
2025-12-19	16.200	18.140	16.010	16.550	16.550	224,541,358
2025-12-18	14.300	16.910	14.100	16.400	16.400	217,305,232
2025-12-17	15.600	16.160	13.770	14.090	14.090	176,691,735
2025-12-16	16.880	17.660	16.070	16.110	16.110	158,373,678
2025-12-15	16.030	17.820	15.670	17.590	17.590	186,471,146
2025-12-12	17.500	18.130	16.560	16.580	16.580	175,385,358
2025-12-11	18.000	18.420	16.880	17.800	17.800	167,275,975
2025-12-10	17.810	18.870	17.500	18.140	18.140	184,635,001
2025-12-09	17.580	18.280	16.680	17.390	17.390	184,601,492
2025-12-08	18.200	19.440	17.670	18.470	18.470	227,852,706
2025-12-05	16.230	18.220	16.230	17.780	17.780	201,663,698
2025-12-04	15.480	17.030	14.780	16.270	16.270	176,390,023
2025-12-03	18.500	18.630	14.970	15.620	15.620	237,080,261
2025-12-02	15.930	18.500	15.860	18.460	18.460	212,615,760
2025-12-01	15.400	17.290	15.200	16.260	16.260	211,169,183
2025-11-28	13.410	16.430	13.410	16.050	16.050	225,399,844
2025-11-27	13.200	13.960	12.770	13.780	13.780	181,494,290
2025-11-26	13.120	14.120	12.510	13.000	13.000	179,237,883
2025-11-25	12.580	14.090	12.340	13.430	13.430	192,976,389
2025-11-24	14.000	14.750	11.920	12.580	12.580	210,811,614
2025-11-21	15.050	17.970	14.590	14.590	14.590	227,157,351
2025-11-20	18.240	18.240	18.240	18.240	18.240	0
2025-11-19	18.240	18.240	18.240	18.240	18.240	0
2025-11-18	18.240	18.240	18.240	18.240	18.240	0
2025-11-17	16.550	18.240	16.100	18.240	18.240	181,425,384
2025-11-14	12.880	15.800	12.610	15.200	15.200	240,171,881
2025-11-13	11.420	13.840	11.400	13.310	13.310	249,869,446
2025-11-12	11.660	12.830	11.450	12.000	12.000	203,144,301
2025-11-11	11.200	12.090	10.700	12.000	12.000	204,170,287
2025-11-10	10.860	12.500	10.530	11.210	11.210	220,653,342
2025-11-07	10.570	11.950	10.360	11.420	11.420	232,092,600
2025-11-06	11.600	11.840	10.020	10.300	10.300	215,912,011
2025-11-05	12.100	13.650	11.520	12.300	12.300	265,392,735
2025-11-04	10.680	12.970	10.000	12.970	12.970	296,202,462
2025-11-03	10.150	11.790	9.720	10.810	10.810	266,144,258
2025-10-31	8.380	10.250	8.220	10.250	10.250	283,808,519
2025-10-30	9.150	9.360	8.400	8.540	8.540	231,742,164
2025-10-29	10.080	10.480	9.100	9.280	9.280	302,811,317
2025-10-28	8.510	9.190	8.180	9.190	9.190	135,601,206
2025-10-27	6.840	7.660	6.680	7.660	7.660	179,585,656

← NewerPage 4 of 5 · 243 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.