Strait Innovation Internet Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.440	6.700	6.000	6.690	6.690	47,881,664
2026-07-20	6.650	6.920	6.350	6.450	6.450	41,982,023
2026-07-17	6.940	7.070	6.470	6.580	6.580	37,308,293
2026-07-16	6.870	7.140	6.810	6.990	6.990	31,812,660
2026-07-15	6.860	7.140	6.790	6.940	6.940	31,454,256
2026-07-14	6.770	6.900	6.570	6.890	6.890	36,373,785
2026-07-13	7.210	7.300	6.740	6.750	6.750	41,918,312
2026-07-10	6.910	7.550	6.850	7.270	7.270	56,261,785
2026-07-09	6.920	7.100	6.720	6.960	6.960	39,859,762
2026-07-08	7.170	7.200	6.890	6.890	6.890	37,927,797
2026-07-07	7.310	7.410	7.080	7.110	7.110	41,480,762
2026-07-06	7.890	8.060	7.400	7.400	7.400	64,278,258
2026-07-03	8.510	8.580	7.710	7.780	7.780	94,253,188
2026-07-02	8.180	9.340	8.120	8.620	8.620	105,154,711
2026-07-01	7.880	8.500	7.880	8.250	8.250	55,909,441
2026-06-30	7.680	7.920	7.640	7.810	7.810	25,112,318
2026-06-29	7.750	7.860	7.530	7.720	7.720	33,981,871
2026-06-26	8.000	8.100	7.720	7.750	7.750	36,905,098
2026-06-25	8.160	8.690	8.010	8.020	8.020	45,204,539
2026-06-24	8.490	8.600	8.040	8.180	8.180	42,702,395
2026-06-23	8.340	8.950	8.340	8.540	8.540	50,374,738
2026-06-22	8.420	8.490	8.100	8.460	8.460	41,796,562
2026-06-18	8.690	8.730	8.350	8.370	8.370	34,520,801
2026-06-17	8.860	8.900	8.560	8.580	8.580	34,050,434
2026-06-16	8.920	9.000	8.670	8.890	8.890	35,953,141
2026-06-15	8.840	9.080	8.770	8.900	8.900	37,752,961
2026-06-12	8.670	8.990	8.540	8.820	8.820	47,278,230
2026-06-11	8.680	8.760	8.420	8.500	8.500	37,633,727
2026-06-10	8.800	9.260	8.620	8.730	8.730	49,739,168
2026-06-09	9.010	9.060	8.690	8.830	8.830	32,952,344
2026-06-08	9.080	9.380	8.710	8.870	8.870	40,944,574
2026-06-05	9.270	9.430	9.060	9.240	9.240	37,492,391
2026-06-04	9.390	9.500	9.060	9.160	9.160	32,939,309
2026-06-03	9.580	9.750	9.280	9.360	9.360	40,043,160
2026-06-02	9.710	9.730	9.100	9.550	9.550	46,613,152
2026-06-01	9.670	9.890	9.510	9.720	9.720	35,359,398
2026-05-29	9.900	9.900	9.450	9.500	9.500	38,872,152
2026-05-28	9.750	9.940	9.660	9.880	9.880	42,256,551
2026-05-27	9.960	10.030	9.510	9.650	9.650	53,835,840
2026-05-26	10.400	10.630	9.850	10.020	10.020	58,195,680
2026-05-25	11.070	11.080	10.440	10.540	10.540	54,832,320
2026-05-22	11.290	11.350	11.010	11.090	11.090	37,605,328
2026-05-21	11.840	11.930	11.190	11.230	11.230	44,762,699
2026-05-20	11.870	12.040	11.530	11.910	11.910	47,097,781
2026-05-19	11.800	11.990	11.650	11.900	11.900	35,875,660
2026-05-18	12.130	12.340	11.850	11.850	11.850	49,765,020
2026-05-15	12.550	12.790	12.030	12.160	12.160	73,192,398
2026-05-14	13.800	14.080	12.700	12.760	12.760	107,675,797
2026-05-13	13.300	14.140	13.100	13.930	13.930	116,373,203
2026-05-12	13.310	13.750	13.120	13.430	13.430	92,765,070
2026-05-11	13.300	13.710	13.000	13.470	13.470	105,098,094
2026-05-08	13.000	13.340	12.950	13.240	13.240	78,821,641
2026-05-07	12.780	13.290	12.650	13.130	13.130	80,103,617
2026-05-06	12.430	12.900	12.430	12.740	12.740	57,361,230
2026-04-30	12.500	12.650	12.390	12.550	12.550	43,321,898
2026-04-29	12.330	12.700	12.300	12.410	12.410	50,335,969
2026-04-28	12.300	13.000	12.070	12.710	12.710	80,358,992
2026-04-27	12.200	12.770	11.950	12.620	12.620	49,269,113
2026-04-24	12.380	12.780	12.360	12.400	12.400	41,683,527
2026-04-23	12.730	12.820	12.300	12.330	12.330	54,784,441

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.