Strait Innovation Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.730	12.820	12.300	12.330	12.330	54,784,441
2026-04-22	12.680	13.000	12.650	12.850	12.850	46,923,441
2026-04-21	13.000	13.010	12.760	12.800	12.800	63,708,160
2026-04-20	13.120	13.610	13.050	13.230	13.230	94,933,133
2026-04-17	12.900	13.180	12.720	12.740	12.740	55,735,359
2026-04-16	12.880	12.990	12.700	12.930	12.930	59,047,992
2026-04-15	12.870	13.340	12.640	13.120	13.120	80,682,969
2026-04-14	13.000	13.220	12.810	13.000	13.000	95,332,250
2026-04-13	13.750	14.340	13.400	13.440	13.440	113,922,703
2026-04-10	13.560	14.100	13.050	13.300	13.300	117,040,703
2026-04-09	14.000	14.100	13.480	13.500	13.500	101,135,169
2026-04-08	13.730	14.400	13.730	14.220	14.220	114,208,000
2026-04-07	13.680	14.360	13.600	13.930	13.930	107,490,398
2026-04-03	13.980	14.270	13.460	13.670	13.670	109,997,602
2026-04-02	14.060	14.680	14.060	14.250	14.250	152,860,797
2026-04-01	14.410	14.640	13.610	13.830	13.830	149,880,609
2026-03-31	14.410	15.510	14.280	14.820	14.820	212,681,594
2026-03-30	12.300	14.560	12.210	14.200	14.200	184,647,594
2026-03-27	12.660	13.090	12.650	12.710	12.710	66,999,594
2026-03-26	13.500	13.750	12.870	12.880	12.880	120,228,703
2026-03-25	12.190	14.280	12.160	14.040	14.040	154,796,703
2026-03-24	12.070	12.390	11.850	12.270	12.270	69,839,281
2026-03-23	11.380	12.770	11.300	12.270	12.270	95,595,008
2026-03-20	12.400	12.690	11.870	11.890	11.890	58,813,301
2026-03-19	12.300	12.750	12.210	12.350	12.350	54,822,000
2026-03-18	12.200	12.630	12.010	12.540	12.540	54,751,328
2026-03-17	13.200	13.530	12.330	12.380	12.380	82,973,914
2026-03-16	12.910	13.500	12.820	13.360	13.360	61,773,480
2026-03-13	13.000	13.590	12.760	13.180	13.180	80,824,555
2026-03-12	13.470	13.630	12.910	13.120	13.120	74,151,484
2026-03-11	13.940	14.010	13.500	13.560	13.560	97,089,938
2026-03-10	13.950	14.450	13.850	14.180	14.180	106,775,203
2026-03-09	14.260	14.550	13.660	13.970	13.970	107,503,695
2026-03-06	14.720	15.070	14.010	14.190	14.190	143,512,000
2026-03-05	14.880	16.100	14.800	14.820	14.820	209,571,109
2026-03-04	13.350	15.980	13.290	15.310	15.310	221,901,594
2026-03-03	13.600	15.190	13.290	13.890	13.890	187,473,500
2026-03-02	12.850	14.280	12.800	13.890	13.890	143,753,500
2026-02-27	12.800	14.180	12.450	13.680	13.680	159,260,891
2026-02-26	13.100	13.940	12.950	13.110	13.110	128,336,602
2026-02-25	12.520	12.960	12.360	12.720	12.720	65,097,281
2026-02-24	12.410	12.870	12.300	12.690	12.690	73,538,203
2026-02-13	12.400	12.860	12.320	12.350	12.350	77,534,680
2026-02-12	12.300	12.480	12.000	12.100	12.100	71,996,641
2026-02-11	13.100	13.450	12.480	12.520	12.520	92,366,156
2026-02-10	13.220	13.440	12.840	12.960	12.960	92,694,148
2026-02-09	13.210	13.950	13.210	13.450	13.450	134,569,203
2026-02-06	14.090	14.540	13.140	13.410	13.410	198,172,094
2026-02-05	12.310	14.520	12.310	14.520	14.520	218,873,203
2026-02-04	12.000	12.780	11.690	12.100	12.100	82,290,883
2026-02-03	11.800	12.200	11.650	12.160	12.160	59,434,953
2026-02-02	11.900	12.200	11.610	11.620	11.620	46,413,738
2026-01-30	11.810	12.320	11.620	12.140	12.140	71,012,125
2026-01-29	12.600	12.840	12.000	12.080	12.080	93,667,727
2026-01-28	12.110	12.840	11.900	12.390	12.390	110,059,508
2026-01-27	11.420	12.500	11.350	12.350	12.350	101,817,398
2026-01-26	12.160	12.270	11.380	11.420	11.420	80,314,547
2026-01-23	11.460	12.740	11.400	12.420	12.420	103,841,297
2026-01-22	11.240	11.590	11.160	11.470	11.470	54,562,859
2026-01-21	11.600	11.720	11.080	11.240	11.240	71,723,719

← NewerPage 3 of 5 · 243 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.