Strait Innovation Internet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.350 | 6.980 | 6.040 | 6.380 | 6.380 | 159,302,900 |
| 2025-10-23 | 5.600 | 6.180 | 5.560 | 6.130 | 6.130 | 121,936,337 |
| 2025-10-22 | 5.990 | 6.180 | 5.650 | 5.740 | 5.740 | 97,867,751 |
| 2025-10-21 | 5.930 | 6.170 | 5.690 | 6.120 | 6.120 | 130,758,720 |
| 2025-10-20 | 5.830 | 6.450 | 5.690 | 5.960 | 5.960 | 173,505,587 |
| 2025-10-17 | 4.830 | 5.830 | 4.810 | 5.830 | 5.830 | 122,607,659 |
| 2025-10-16 | 4.950 | 4.980 | 4.820 | 4.860 | 4.860 | 19,524,982 |
| 2025-10-15 | 4.830 | 4.980 | 4.810 | 4.980 | 4.980 | 24,430,335 |
| 2025-10-14 | 4.840 | 4.970 | 4.820 | 4.850 | 4.850 | 24,591,237 |
| 2025-10-13 | 4.550 | 4.900 | 4.540 | 4.840 | 4.840 | 23,281,864 |
| 2025-10-10 | 4.790 | 5.050 | 4.790 | 4.870 | 4.870 | 21,591,545 |
| 2025-10-09 | 4.980 | 4.980 | 4.770 | 4.790 | 4.790 | 24,762,800 |
| 2025-09-30 | 4.800 | 5.000 | 4.800 | 4.940 | 4.940 | 28,277,148 |
| 2025-09-29 | 4.770 | 4.830 | 4.620 | 4.790 | 4.790 | 23,537,211 |
| 2025-09-26 | 4.680 | 4.980 | 4.630 | 4.770 | 4.770 | 32,960,443 |
| 2025-09-25 | 4.780 | 4.850 | 4.690 | 4.700 | 4.700 | 18,191,811 |
| 2025-09-24 | 4.750 | 4.830 | 4.710 | 4.800 | 4.800 | 17,092,614 |
| 2025-09-23 | 5.010 | 5.050 | 4.640 | 4.760 | 4.760 | 27,969,932 |
| 2025-09-22 | 5.020 | 5.090 | 4.980 | 5.010 | 5.010 | 14,213,748 |
| 2025-09-19 | 5.060 | 5.080 | 4.910 | 5.010 | 5.010 | 22,907,338 |
| 2025-09-18 | 5.290 | 5.290 | 5.020 | 5.070 | 5.070 | 32,221,849 |
| 2025-09-17 | 5.320 | 5.430 | 5.250 | 5.290 | 5.290 | 27,147,220 |
| 2025-09-16 | 5.210 | 5.350 | 5.140 | 5.340 | 5.340 | 26,075,027 |
| 2025-09-15 | 5.280 | 5.310 | 5.210 | 5.220 | 5.220 | 21,082,335 |
| 2025-09-12 | 5.430 | 5.450 | 5.300 | 5.320 | 5.320 | 23,286,290 |
| 2025-09-11 | 5.490 | 5.490 | 5.300 | 5.430 | 5.430 | 24,915,823 |
| 2025-09-10 | 5.290 | 5.570 | 5.290 | 5.500 | 5.500 | 35,244,431 |
| 2025-09-09 | 5.320 | 5.430 | 5.230 | 5.290 | 5.290 | 25,034,944 |
| 2025-09-08 | 5.320 | 5.390 | 5.230 | 5.330 | 5.330 | 22,386,345 |
| 2025-09-05 | 5.270 | 5.370 | 5.130 | 5.340 | 5.340 | 24,134,277 |
| 2025-09-04 | 5.310 | 5.430 | 5.200 | 5.270 | 5.270 | 26,835,522 |
| 2025-09-03 | 5.560 | 5.600 | 5.270 | 5.310 | 5.310 | 30,936,502 |
| 2025-09-02 | 5.770 | 5.860 | 5.520 | 5.560 | 5.560 | 38,640,818 |
| 2025-09-01 | 5.640 | 5.860 | 5.630 | 5.800 | 5.800 | 36,127,332 |
| 2025-08-29 | 5.720 | 5.760 | 5.600 | 5.640 | 5.640 | 34,241,027 |
| 2025-08-28 | 5.890 | 5.960 | 5.450 | 5.720 | 5.720 | 69,881,870 |
| 2025-08-27 | 6.100 | 6.300 | 5.920 | 5.920 | 5.920 | 52,231,039 |
| 2025-08-26 | 5.820 | 6.190 | 5.750 | 6.050 | 6.050 | 53,736,236 |
| 2025-08-25 | 5.880 | 5.920 | 5.760 | 5.830 | 5.830 | 34,276,219 |
| 2025-08-22 | 5.850 | 5.930 | 5.770 | 5.800 | 5.800 | 40,110,049 |
| 2025-08-21 | 5.910 | 6.130 | 5.610 | 5.910 | 5.910 | 68,819,016 |
| 2025-08-20 | 6.060 | 6.080 | 5.800 | 5.910 | 5.910 | 61,943,366 |
| 2025-08-19 | 5.900 | 6.520 | 5.820 | 6.100 | 6.100 | 95,286,548 |
| 2025-08-18 | 5.960 | 6.130 | 5.850 | 5.900 | 5.900 | 103,853,286 |
| 2025-08-15 | 5.120 | 6.200 | 5.120 | 6.080 | 6.080 | 132,703,383 |
| 2025-08-14 | 5.480 | 5.970 | 5.140 | 5.180 | 5.180 | 110,136,273 |
| 2025-08-13 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2025-08-12 | 5.330 | 5.520 | 5.320 | 5.390 | 5.390 | 26,270,097 |
| 2025-08-11 | 5.100 | 5.390 | 5.050 | 5.300 | 5.300 | 26,506,417 |
| 2025-08-08 | 5.100 | 5.140 | 5.040 | 5.140 | 5.140 | 19,589,441 |
| 2025-08-07 | 4.960 | 5.130 | 4.930 | 5.110 | 5.110 | 30,432,420 |
| 2025-08-06 | 4.880 | 4.960 | 4.810 | 4.950 | 4.950 | 20,710,781 |
| 2025-08-05 | 4.950 | 4.980 | 4.880 | 4.910 | 4.910 | 15,329,342 |
| 2025-08-04 | 5.040 | 5.100 | 4.900 | 4.960 | 4.960 | 19,476,039 |
| 2025-08-01 | 5.110 | 5.120 | 4.970 | 5.030 | 5.030 | 14,081,361 |
| 2025-07-31 | 5.030 | 5.170 | 4.970 | 5.080 | 5.080 | 22,048,113 |
| 2025-07-30 | 5.110 | 5.140 | 5.040 | 5.080 | 5.080 | 16,360,383 |
| 2025-07-29 | 5.030 | 5.080 | 4.990 | 5.060 | 5.060 | 9,344,246 |
| 2025-07-28 | 5.110 | 5.150 | 5.020 | 5.060 | 5.060 | 17,946,297 |
| 2025-07-25 | 4.830 | 5.090 | 4.830 | 5.090 | 5.090 | 28,926,240 |
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.