Strait Innovation Internet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.540 | 11.230 | 9.500 | 10.310 | 10.310 | 166,956,008 |
| 2026-10-20 | 10.700 | 10.700 | 9.670 | 9.690 | 9.690 | 131,024,178 |
| 2026-10-19 | 11.170 | 11.720 | 10.760 | 10.960 | 10.960 | 127,874,071 |
| 2026-10-16 | 10.610 | 12.200 | 10.550 | 11.430 | 11.430 | 156,601,227 |
| 2026-10-15 | 10.470 | 11.440 | 10.300 | 10.660 | 10.660 | 125,348,180 |
| 2026-10-14 | 10.790 | 10.980 | 10.320 | 10.700 | 10.700 | 105,098,336 |
| 2026-10-13 | 10.230 | 11.290 | 10.100 | 11.040 | 11.040 | 144,174,797 |
| 2026-10-12 | 10.820 | 11.280 | 9.790 | 10.490 | 10.490 | 150,363,500 |
| 2026-10-09 | 10.410 | 11.000 | 9.900 | 10.800 | 10.800 | 130,141,984 |
| 2026-10-08 | 10.910 | 11.330 | 10.360 | 10.450 | 10.450 | 125,546,742 |
| 2026-09-30 | 10.990 | 11.410 | 10.650 | 11.130 | 11.130 | 153,434,109 |
| 2026-09-29 | 10.640 | 11.180 | 10.640 | 10.730 | 10.730 | 158,366,922 |
| 2026-09-28 | 10.400 | 11.800 | 10.330 | 11.080 | 11.080 | 236,877,203 |
| 2026-09-24 | 8.900 | 10.810 | 8.830 | 10.810 | 10.810 | 161,742,516 |
| 2026-09-23 | 9.290 | 9.530 | 8.920 | 9.010 | 9.010 | 88,026,023 |
| 2026-09-22 | 9.310 | 9.650 | 9.220 | 9.450 | 9.450 | 108,943,102 |
| 2026-09-21 | 9.620 | 9.690 | 9.180 | 9.290 | 9.290 | 107,657,953 |
| 2026-09-18 | 8.810 | 9.790 | 8.730 | 9.450 | 9.450 | 141,071,078 |
| 2026-09-17 | 9.210 | 9.290 | 8.680 | 8.800 | 8.800 | 116,092,508 |
| 2026-09-16 | 8.560 | 9.660 | 8.560 | 9.430 | 9.430 | 151,833,875 |
| 2026-09-15 | 8.580 | 9.000 | 8.330 | 8.510 | 8.510 | 95,453,852 |
| 2026-09-14 | 8.580 | 9.060 | 8.230 | 8.790 | 8.790 | 103,470,531 |
| 2026-09-11 | 8.990 | 9.090 | 8.500 | 8.560 | 8.560 | 96,539,484 |
| 2026-09-10 | 9.170 | 9.430 | 8.600 | 9.080 | 9.080 | 126,084,891 |
| 2026-09-09 | 8.850 | 9.500 | 8.530 | 9.020 | 9.020 | 145,025,500 |
| 2026-09-08 | 8.820 | 9.220 | 8.750 | 8.840 | 8.840 | 107,815,055 |
| 2026-09-07 | 9.040 | 9.390 | 8.750 | 8.800 | 8.800 | 132,913,812 |
| 2026-09-04 | 7.890 | 9.350 | 7.850 | 9.130 | 9.130 | 156,303,656 |
| 2026-09-03 | 8.030 | 8.050 | 7.750 | 7.870 | 7.870 | 35,329,148 |
| 2026-09-02 | 7.790 | 8.140 | 7.680 | 7.960 | 7.960 | 47,001,934 |
| 2026-09-01 | 7.660 | 8.150 | 7.610 | 7.900 | 7.900 | 56,156,695 |
| 2026-08-31 | 7.710 | 7.750 | 7.470 | 7.600 | 7.600 | 38,796,637 |
| 2026-08-28 | 7.970 | 8.010 | 7.600 | 7.810 | 7.810 | 52,841,922 |
| 2026-08-27 | 7.320 | 7.910 | 7.250 | 7.800 | 7.800 | 65,664,188 |
| 2026-08-26 | 7.540 | 7.620 | 7.330 | 7.380 | 7.380 | 24,447,098 |
| 2026-08-25 | 7.120 | 7.530 | 7.080 | 7.450 | 7.450 | 35,318,043 |
| 2026-08-24 | 7.440 | 7.440 | 7.100 | 7.210 | 7.210 | 21,873,480 |
| 2026-08-21 | 7.430 | 7.440 | 7.240 | 7.390 | 7.390 | 26,366,492 |
| 2026-08-20 | 7.670 | 7.680 | 7.400 | 7.470 | 7.470 | 34,534,000 |
| 2026-08-19 | 7.930 | 8.090 | 7.510 | 7.520 | 7.520 | 73,006,445 |
| 2026-08-18 | 8.090 | 8.840 | 8.050 | 8.050 | 8.050 | 110,879,586 |
| 2026-08-17 | 8.080 | 8.140 | 7.890 | 8.120 | 8.120 | 22,809,764 |
| 2026-08-14 | 8.070 | 8.160 | 7.860 | 8.000 | 8.000 | 29,309,721 |
| 2026-08-13 | 8.370 | 8.530 | 8.050 | 8.050 | 8.050 | 42,580,043 |
| 2026-08-12 | 8.160 | 8.480 | 8.150 | 8.380 | 8.380 | 42,525,441 |
| 2026-08-11 | 8.100 | 8.340 | 8.010 | 8.170 | 8.170 | 33,592,621 |
| 2026-08-10 | 8.010 | 8.270 | 7.920 | 8.200 | 8.200 | 47,553,832 |
| 2026-08-07 | 8.090 | 8.100 | 7.780 | 7.980 | 7.980 | 44,588,871 |
| 2026-08-06 | 8.040 | 8.130 | 7.910 | 8.080 | 8.080 | 56,129,609 |
| 2026-08-05 | 8.060 | 8.260 | 7.900 | 8.070 | 8.070 | 62,513,020 |
| 2026-08-04 | 7.770 | 8.130 | 7.740 | 7.980 | 7.980 | 81,660,312 |
| 2026-08-03 | 7.400 | 7.890 | 7.360 | 7.840 | 7.840 | 75,780,016 |
| 2026-07-31 | 7.020 | 7.460 | 7.010 | 7.360 | 7.360 | 54,149,234 |
| 2026-07-30 | 7.200 | 7.400 | 6.980 | 7.050 | 7.050 | 42,242,410 |
| 2026-07-29 | 7.030 | 7.290 | 6.930 | 7.200 | 7.200 | 51,394,031 |
| 2026-07-28 | 7.050 | 7.260 | 7.000 | 7.060 | 7.060 | 48,515,238 |
| 2026-07-27 | 6.420 | 7.140 | 6.420 | 7.090 | 7.090 | 75,228,211 |
| 2026-07-24 | 6.950 | 7.590 | 6.770 | 6.780 | 6.780 | 93,685,125 |
| 2026-07-23 | 6.610 | 7.110 | 6.610 | 7.050 | 7.050 | 38,518,996 |
| 2026-07-22 | 6.670 | 6.770 | 6.500 | 6.720 | 6.720 | 33,511,699 |
Page 1 of 1 · 60 trading days
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.