Strait Innovation Internet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.100 | 3.150 | 3.080 | 3.100 | 3.100 | 17,783,262 |
| 2025-04-24 | 3.040 | 3.160 | 3.020 | 3.140 | 3.140 | 27,136,344 |
| 2025-04-23 | 3.040 | 3.100 | 3.000 | 3.040 | 3.040 | 13,823,075 |
| 2025-04-22 | 2.920 | 3.050 | 2.900 | 3.030 | 3.030 | 15,634,981 |
| 2025-04-21 | 2.850 | 2.920 | 2.840 | 2.910 | 2.910 | 9,254,400 |
| 2025-04-18 | 2.840 | 2.870 | 2.800 | 2.860 | 2.860 | 8,849,600 |
| 2025-04-17 | 2.840 | 2.880 | 2.820 | 2.850 | 2.850 | 7,903,878 |
| 2025-04-16 | 2.870 | 2.900 | 2.810 | 2.850 | 2.850 | 8,118,600 |
| 2025-04-15 | 2.890 | 2.900 | 2.850 | 2.880 | 2.880 | 8,401,300 |
| 2025-04-14 | 2.900 | 2.940 | 2.850 | 2.870 | 2.870 | 14,696,337 |
| 2025-04-11 | 2.780 | 2.870 | 2.780 | 2.850 | 2.850 | 11,854,137 |
| 2025-04-10 | 2.730 | 2.920 | 2.700 | 2.830 | 2.830 | 18,903,600 |
| 2025-04-09 | 2.510 | 2.700 | 2.430 | 2.670 | 2.670 | 16,712,395 |
| 2025-04-08 | 2.550 | 2.660 | 2.530 | 2.570 | 2.570 | 13,810,812 |
| 2025-04-07 | 2.850 | 2.850 | 2.400 | 2.510 | 2.510 | 22,475,098 |
| 2025-04-03 | 2.980 | 3.030 | 2.950 | 2.990 | 2.990 | 9,259,500 |
| 2025-04-02 | 3.030 | 3.080 | 2.990 | 3.040 | 3.040 | 13,195,212 |
| 2025-04-01 | 2.950 | 3.080 | 2.940 | 3.020 | 3.020 | 16,832,439 |
| 2025-03-31 | 2.890 | 2.970 | 2.860 | 2.910 | 2.910 | 7,822,700 |
| 2025-03-28 | 3.000 | 3.020 | 2.920 | 2.920 | 2.920 | 10,142,900 |
| 2025-03-27 | 2.950 | 3.030 | 2.940 | 2.990 | 2.990 | 12,479,362 |
| 2025-03-26 | 2.910 | 2.960 | 2.910 | 2.950 | 2.950 | 9,485,004 |
| 2025-03-25 | 2.880 | 2.920 | 2.830 | 2.920 | 2.920 | 10,972,525 |
| 2025-03-24 | 3.040 | 3.040 | 2.820 | 2.880 | 2.880 | 20,869,400 |
| 2025-03-21 | 3.060 | 3.110 | 3.030 | 3.070 | 3.070 | 13,443,028 |
| 2025-03-20 | 3.150 | 3.160 | 3.090 | 3.100 | 3.100 | 17,455,053 |
| 2025-03-19 | 3.160 | 3.200 | 3.150 | 3.160 | 3.160 | 11,682,500 |
| 2025-03-18 | 3.180 | 3.220 | 3.150 | 3.170 | 3.170 | 16,572,095 |
| 2025-03-17 | 3.130 | 3.230 | 3.110 | 3.170 | 3.170 | 20,972,637 |
| 2025-03-14 | 3.100 | 3.170 | 3.100 | 3.130 | 3.130 | 16,845,614 |
| 2025-03-13 | 3.170 | 3.200 | 3.070 | 3.110 | 3.110 | 18,223,487 |
| 2025-03-12 | 3.210 | 3.250 | 3.150 | 3.150 | 3.150 | 23,004,930 |
| 2025-03-11 | 3.040 | 3.290 | 3.030 | 3.220 | 3.220 | 35,401,071 |
| 2025-03-10 | 2.950 | 3.090 | 2.950 | 3.060 | 3.060 | 22,007,162 |
| 2025-03-07 | 3.010 | 3.030 | 2.940 | 2.950 | 2.950 | 14,708,533 |
| 2025-03-06 | 2.980 | 3.030 | 2.960 | 3.020 | 3.020 | 14,559,426 |
| 2025-03-05 | 2.960 | 3.010 | 2.910 | 2.970 | 2.970 | 15,188,663 |
| 2025-03-04 | 2.910 | 2.970 | 2.910 | 2.940 | 2.940 | 11,119,070 |
| 2025-03-03 | 2.970 | 3.020 | 2.920 | 2.940 | 2.940 | 17,556,292 |
| 2025-02-28 | 3.040 | 3.130 | 3.010 | 3.010 | 3.010 | 21,770,812 |
| 2025-02-27 | 3.050 | 3.080 | 3.020 | 3.060 | 3.060 | 17,372,010 |
| 2025-02-26 | 3.080 | 3.120 | 3.030 | 3.040 | 3.040 | 20,702,834 |
| 2025-02-25 | 3.000 | 3.190 | 2.990 | 3.080 | 3.080 | 33,763,550 |
| 2025-02-24 | 3.030 | 3.030 | 2.940 | 2.990 | 2.990 | 20,122,467 |
| 2025-02-21 | 3.050 | 3.060 | 2.990 | 3.030 | 3.030 | 15,262,239 |
| 2025-02-20 | 3.050 | 3.090 | 3.020 | 3.060 | 3.060 | 13,699,907 |
| 2025-02-19 | 2.990 | 3.030 | 2.960 | 3.030 | 3.030 | 13,742,345 |
| 2025-02-18 | 3.020 | 3.140 | 2.990 | 3.010 | 3.010 | 20,919,875 |
| 2025-02-17 | 3.000 | 3.090 | 2.990 | 3.000 | 3.000 | 19,743,468 |
| 2025-02-14 | 2.940 | 3.000 | 2.930 | 2.990 | 2.990 | 19,225,067 |
| 2025-02-13 | 2.930 | 2.990 | 2.890 | 2.930 | 2.930 | 17,817,900 |
| 2025-02-12 | 2.920 | 2.980 | 2.910 | 2.940 | 2.940 | 12,715,293 |
| 2025-02-11 | 2.960 | 2.990 | 2.920 | 2.940 | 2.940 | 14,221,690 |
| 2025-02-10 | 2.890 | 2.970 | 2.890 | 2.970 | 2.970 | 15,200,855 |
| 2025-02-07 | 2.850 | 2.950 | 2.850 | 2.890 | 2.890 | 18,110,506 |
| 2025-02-06 | 2.850 | 2.870 | 2.790 | 2.850 | 2.850 | 14,822,937 |
| 2025-02-05 | 2.860 | 2.880 | 2.800 | 2.850 | 2.850 | 13,082,544 |
| 2025-01-27 | 2.760 | 2.890 | 2.740 | 2.830 | 2.830 | 17,257,670 |
| 2025-01-24 | 2.820 | 2.830 | 2.740 | 2.750 | 2.750 | 17,551,972 |
| 2025-01-23 | 2.780 | 2.830 | 2.700 | 2.700 | 2.700 | 13,605,295 |
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.