Strait Innovation Internet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.680 | 3.090 | 2.500 | 2.800 | 2.800 | 74,556,292 |
| 2024-10-28 | 2.500 | 2.700 | 2.430 | 2.650 | 2.650 | 49,454,029 |
| 2024-10-25 | 2.420 | 2.570 | 2.390 | 2.510 | 2.510 | 52,285,221 |
| 2024-10-24 | 2.270 | 2.400 | 2.250 | 2.360 | 2.360 | 36,340,974 |
| 2024-10-23 | 2.350 | 2.480 | 2.320 | 2.330 | 2.330 | 42,342,788 |
| 2024-10-22 | 2.260 | 2.330 | 2.210 | 2.300 | 2.300 | 37,963,540 |
| 2024-10-21 | 2.310 | 2.340 | 2.250 | 2.260 | 2.260 | 49,658,540 |
| 2024-10-18 | 2.170 | 2.360 | 2.160 | 2.310 | 2.310 | 53,008,057 |
| 2024-10-17 | 2.170 | 2.260 | 2.170 | 2.180 | 2.180 | 34,140,432 |
| 2024-10-16 | 2.150 | 2.230 | 2.100 | 2.170 | 2.170 | 34,294,204 |
| 2024-10-15 | 2.150 | 2.320 | 2.140 | 2.200 | 2.200 | 50,353,433 |
| 2024-10-14 | 2.170 | 2.240 | 2.050 | 2.190 | 2.190 | 49,766,496 |
| 2024-10-11 | 2.310 | 2.520 | 2.140 | 2.150 | 2.150 | 72,002,620 |
| 2024-10-10 | 2.360 | 2.570 | 2.290 | 2.370 | 2.370 | 70,029,145 |
| 2024-10-09 | 2.180 | 2.730 | 2.140 | 2.350 | 2.350 | 94,497,473 |
| 2024-10-08 | 2.310 | 2.340 | 2.030 | 2.340 | 2.340 | 88,811,636 |
| 2024-09-30 | 1.740 | 1.950 | 1.710 | 1.950 | 1.950 | 68,795,753 |
| 2024-09-27 | 1.660 | 1.760 | 1.640 | 1.690 | 1.690 | 52,371,034 |
| 2024-09-26 | 1.550 | 1.680 | 1.540 | 1.650 | 1.650 | 47,594,698 |
| 2024-09-25 | 1.520 | 1.610 | 1.510 | 1.560 | 1.560 | 42,125,246 |
| 2024-09-24 | 1.470 | 1.530 | 1.460 | 1.510 | 1.510 | 26,113,083 |
| 2024-09-23 | 1.470 | 1.510 | 1.450 | 1.470 | 1.470 | 17,909,480 |
| 2024-09-20 | 1.460 | 1.500 | 1.450 | 1.480 | 1.480 | 19,770,583 |
| 2024-09-19 | 1.420 | 1.480 | 1.420 | 1.460 | 1.460 | 19,385,189 |
| 2024-09-18 | 1.480 | 1.500 | 1.400 | 1.420 | 1.420 | 24,511,155 |
| 2024-09-13 | 1.540 | 1.590 | 1.490 | 1.490 | 1.490 | 30,356,152 |
| 2024-09-12 | 1.480 | 1.570 | 1.470 | 1.530 | 1.530 | 35,452,571 |
| 2024-09-11 | 1.440 | 1.530 | 1.430 | 1.480 | 1.480 | 36,850,200 |
| 2024-09-10 | 1.440 | 1.460 | 1.410 | 1.460 | 1.460 | 23,351,546 |
| 2024-09-09 | 1.450 | 1.470 | 1.380 | 1.440 | 1.440 | 30,411,701 |
| 2024-09-06 | 1.470 | 1.530 | 1.470 | 1.480 | 1.480 | 30,585,248 |
| 2024-09-05 | 1.450 | 1.520 | 1.440 | 1.470 | 1.470 | 27,725,638 |
| 2024-09-04 | 1.550 | 1.570 | 1.440 | 1.460 | 1.460 | 47,975,280 |
| 2024-09-03 | 1.470 | 1.600 | 1.440 | 1.590 | 1.590 | 52,071,402 |
| 2024-09-02 | 1.400 | 1.490 | 1.390 | 1.470 | 1.470 | 39,775,378 |
| 2024-08-30 | 1.380 | 1.430 | 1.380 | 1.400 | 1.400 | 34,089,395 |
| 2024-08-29 | 1.350 | 1.430 | 1.340 | 1.380 | 1.380 | 36,577,939 |
| 2024-08-28 | 1.290 | 1.360 | 1.280 | 1.320 | 1.320 | 30,245,446 |
| 2024-08-27 | 1.280 | 1.310 | 1.260 | 1.300 | 1.300 | 21,213,482 |
| 2024-08-26 | 1.300 | 1.310 | 1.260 | 1.280 | 1.280 | 19,424,688 |
| 2024-08-23 | 1.350 | 1.360 | 1.280 | 1.290 | 1.290 | 30,260,800 |
| 2024-08-22 | 1.340 | 1.400 | 1.340 | 1.370 | 1.370 | 36,583,165 |
| 2024-08-21 | 1.330 | 1.370 | 1.290 | 1.350 | 1.350 | 31,224,046 |
| 2024-08-20 | 1.350 | 1.420 | 1.340 | 1.350 | 1.350 | 38,652,241 |
| 2024-08-19 | 1.340 | 1.350 | 1.280 | 1.320 | 1.320 | 21,384,453 |
| 2024-08-16 | 1.340 | 1.380 | 1.330 | 1.340 | 1.340 | 27,126,788 |
| 2024-08-15 | 1.360 | 1.380 | 1.320 | 1.330 | 1.330 | 32,566,983 |
| 2024-08-14 | 1.360 | 1.380 | 1.330 | 1.370 | 1.370 | 24,550,028 |
| 2024-08-13 | 1.320 | 1.390 | 1.320 | 1.360 | 1.360 | 26,752,763 |
| 2024-08-12 | 1.390 | 1.400 | 1.310 | 1.330 | 1.330 | 37,304,537 |
| 2024-08-09 | 1.490 | 1.560 | 1.400 | 1.420 | 1.420 | 50,460,127 |
| 2024-08-08 | 1.520 | 1.580 | 1.460 | 1.520 | 1.520 | 49,469,117 |
| 2024-08-07 | 1.550 | 1.580 | 1.490 | 1.500 | 1.500 | 41,699,516 |
| 2024-08-06 | 1.430 | 1.580 | 1.410 | 1.570 | 1.570 | 57,354,327 |
| 2024-08-05 | 1.340 | 1.580 | 1.330 | 1.440 | 1.440 | 64,755,816 |
| 2024-08-02 | 1.390 | 1.450 | 1.340 | 1.350 | 1.350 | 44,437,785 |
| 2024-08-01 | 1.290 | 1.380 | 1.280 | 1.360 | 1.360 | 38,957,121 |
| 2024-07-31 | 1.260 | 1.320 | 1.260 | 1.290 | 1.290 | 33,696,405 |
| 2024-07-30 | 1.220 | 1.270 | 1.210 | 1.260 | 1.260 | 28,322,161 |
| 2024-07-29 | 1.220 | 1.240 | 1.200 | 1.220 | 1.220 | 19,707,314 |
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.