Strait Innovation Internet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.660 | 2.850 | 2.610 | 2.780 | 2.780 | 18,341,700 |
| 2025-01-21 | 2.760 | 2.790 | 2.660 | 2.690 | 2.690 | 13,742,300 |
| 2025-01-20 | 2.760 | 2.790 | 2.730 | 2.760 | 2.760 | 11,601,164 |
| 2025-01-17 | 2.700 | 2.780 | 2.680 | 2.760 | 2.760 | 18,001,182 |
| 2025-01-16 | 2.680 | 2.690 | 2.630 | 2.680 | 2.680 | 11,568,975 |
| 2025-01-15 | 2.670 | 2.710 | 2.630 | 2.650 | 2.650 | 12,634,900 |
| 2025-01-14 | 2.560 | 2.680 | 2.560 | 2.670 | 2.670 | 15,066,001 |
| 2025-01-13 | 2.490 | 2.640 | 2.450 | 2.570 | 2.570 | 12,993,500 |
| 2025-01-10 | 2.700 | 2.710 | 2.510 | 2.510 | 2.510 | 14,288,746 |
| 2025-01-09 | 2.660 | 2.690 | 2.600 | 2.680 | 2.680 | 14,847,300 |
| 2025-01-08 | 2.530 | 2.760 | 2.530 | 2.660 | 2.660 | 29,754,583 |
| 2025-01-07 | 2.470 | 2.550 | 2.470 | 2.550 | 2.550 | 15,042,080 |
| 2025-01-06 | 2.460 | 2.550 | 2.410 | 2.450 | 2.450 | 16,650,780 |
| 2025-01-03 | 2.770 | 2.780 | 2.490 | 2.490 | 2.490 | 24,896,503 |
| 2025-01-02 | 2.840 | 2.890 | 2.700 | 2.740 | 2.740 | 19,168,818 |
| 2024-12-31 | 2.880 | 2.980 | 2.840 | 2.880 | 2.880 | 16,090,262 |
| 2024-12-30 | 2.900 | 2.910 | 2.710 | 2.880 | 2.880 | 18,740,800 |
| 2024-12-27 | 2.920 | 2.990 | 2.900 | 2.930 | 2.930 | 13,081,149 |
| 2024-12-26 | 2.920 | 2.980 | 2.900 | 2.910 | 2.910 | 11,631,546 |
| 2024-12-25 | 3.020 | 3.020 | 2.890 | 2.920 | 2.920 | 12,788,469 |
| 2024-12-24 | 2.920 | 3.030 | 2.910 | 3.020 | 3.020 | 17,262,934 |
| 2024-12-23 | 3.180 | 3.180 | 2.870 | 2.890 | 2.890 | 26,604,442 |
| 2024-12-20 | 3.140 | 3.220 | 3.130 | 3.190 | 3.190 | 13,118,541 |
| 2024-12-19 | 3.130 | 3.190 | 3.080 | 3.140 | 3.140 | 19,179,001 |
| 2024-12-18 | 3.200 | 3.270 | 3.180 | 3.210 | 3.210 | 14,661,841 |
| 2024-12-17 | 3.400 | 3.400 | 3.150 | 3.210 | 3.210 | 29,148,915 |
| 2024-12-16 | 3.340 | 3.490 | 3.320 | 3.400 | 3.400 | 31,892,944 |
| 2024-12-13 | 3.240 | 3.440 | 3.240 | 3.320 | 3.320 | 31,563,416 |
| 2024-12-12 | 3.380 | 3.440 | 3.290 | 3.300 | 3.300 | 27,451,829 |
| 2024-12-11 | 3.200 | 3.300 | 3.170 | 3.270 | 3.270 | 21,979,286 |
| 2024-12-10 | 3.400 | 3.430 | 3.200 | 3.200 | 3.200 | 26,737,127 |
| 2024-12-09 | 3.330 | 3.410 | 3.230 | 3.280 | 3.280 | 25,074,008 |
| 2024-12-06 | 3.230 | 3.360 | 3.190 | 3.310 | 3.310 | 26,953,384 |
| 2024-12-05 | 3.150 | 3.240 | 3.150 | 3.220 | 3.220 | 22,326,227 |
| 2024-12-04 | 3.330 | 3.370 | 3.140 | 3.160 | 3.160 | 34,907,246 |
| 2024-12-03 | 3.240 | 3.500 | 3.190 | 3.350 | 3.350 | 38,465,899 |
| 2024-12-02 | 3.150 | 3.290 | 3.100 | 3.260 | 3.260 | 30,978,755 |
| 2024-11-29 | 3.010 | 3.190 | 2.980 | 3.150 | 3.150 | 35,740,041 |
| 2024-11-28 | 2.950 | 3.050 | 2.910 | 2.970 | 2.970 | 27,135,082 |
| 2024-11-27 | 2.940 | 2.990 | 2.800 | 2.890 | 2.890 | 31,948,597 |
| 2024-11-26 | 3.020 | 3.060 | 2.970 | 2.970 | 2.970 | 18,434,020 |
| 2024-11-25 | 2.980 | 3.090 | 2.940 | 3.040 | 3.040 | 24,336,846 |
| 2024-11-22 | 3.010 | 3.140 | 2.980 | 3.010 | 3.010 | 29,470,611 |
| 2024-11-21 | 3.040 | 3.050 | 2.970 | 3.030 | 3.030 | 23,076,187 |
| 2024-11-20 | 3.030 | 3.080 | 3.000 | 3.040 | 3.040 | 25,594,197 |
| 2024-11-19 | 2.900 | 3.030 | 2.900 | 3.000 | 3.000 | 26,511,605 |
| 2024-11-18 | 3.150 | 3.220 | 2.870 | 2.910 | 2.910 | 41,380,390 |
| 2024-11-15 | 3.300 | 3.420 | 3.100 | 3.160 | 3.160 | 44,687,898 |
| 2024-11-14 | 3.460 | 3.570 | 3.350 | 3.380 | 3.380 | 47,735,516 |
| 2024-11-13 | 3.200 | 3.530 | 3.170 | 3.500 | 3.500 | 65,129,463 |
| 2024-11-12 | 3.200 | 3.650 | 3.010 | 3.300 | 3.300 | 81,171,985 |
| 2024-11-11 | 3.050 | 3.230 | 3.010 | 3.160 | 3.160 | 40,752,011 |
| 2024-11-08 | 3.000 | 3.080 | 2.920 | 3.040 | 3.040 | 44,020,774 |
| 2024-11-07 | 2.670 | 2.960 | 2.670 | 2.920 | 2.920 | 47,245,178 |
| 2024-11-06 | 2.730 | 2.890 | 2.700 | 2.720 | 2.720 | 41,434,957 |
| 2024-11-05 | 2.510 | 2.720 | 2.510 | 2.700 | 2.700 | 39,484,020 |
| 2024-11-04 | 2.500 | 2.600 | 2.450 | 2.540 | 2.540 | 28,626,756 |
| 2024-11-01 | 2.770 | 2.800 | 2.410 | 2.430 | 2.430 | 55,415,205 |
| 2024-10-31 | 2.850 | 2.950 | 2.750 | 2.760 | 2.760 | 57,953,310 |
| 2024-10-30 | 2.730 | 3.000 | 2.720 | 2.860 | 2.860 | 64,392,180 |
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.