Strait Innovation Internet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.740 | 4.840 | 4.720 | 4.800 | 4.800 | 11,995,500 |
| 2025-07-23 | 4.860 | 4.860 | 4.740 | 4.750 | 4.750 | 13,168,542 |
| 2025-07-22 | 4.790 | 4.950 | 4.770 | 4.850 | 4.850 | 16,308,923 |
| 2025-07-21 | 4.750 | 4.830 | 4.710 | 4.790 | 4.790 | 10,397,298 |
| 2025-07-18 | 4.870 | 4.890 | 4.720 | 4.740 | 4.740 | 19,297,287 |
| 2025-07-17 | 4.940 | 4.960 | 4.860 | 4.890 | 4.890 | 9,583,660 |
| 2025-07-16 | 4.930 | 5.020 | 4.870 | 4.920 | 4.920 | 10,880,564 |
| 2025-07-15 | 4.920 | 4.970 | 4.740 | 4.950 | 4.950 | 21,225,293 |
| 2025-07-14 | 4.970 | 5.040 | 4.830 | 4.940 | 4.940 | 15,384,114 |
| 2025-07-11 | 5.010 | 5.040 | 4.890 | 4.920 | 4.920 | 17,166,000 |
| 2025-07-10 | 5.040 | 5.040 | 4.920 | 5.020 | 5.020 | 18,726,262 |
| 2025-07-09 | 5.170 | 5.230 | 4.950 | 4.990 | 4.990 | 32,915,449 |
| 2025-07-08 | 5.120 | 5.460 | 5.070 | 5.160 | 5.160 | 34,614,546 |
| 2025-07-07 | 4.990 | 5.160 | 4.870 | 5.130 | 5.130 | 18,492,137 |
| 2025-07-04 | 5.000 | 5.150 | 5.000 | 5.030 | 5.030 | 16,484,322 |
| 2025-07-03 | 5.180 | 5.220 | 4.950 | 5.030 | 5.030 | 27,069,644 |
| 2025-07-02 | 5.200 | 5.270 | 5.100 | 5.180 | 5.180 | 25,512,921 |
| 2025-07-01 | 4.890 | 5.200 | 4.880 | 5.160 | 5.160 | 29,176,625 |
| 2025-06-30 | 5.010 | 5.030 | 4.750 | 4.900 | 4.900 | 26,410,307 |
| 2025-06-27 | 4.620 | 4.950 | 4.620 | 4.950 | 4.950 | 34,006,366 |
| 2025-06-26 | 4.560 | 4.650 | 4.520 | 4.620 | 4.620 | 20,035,946 |
| 2025-06-25 | 4.630 | 4.800 | 4.570 | 4.590 | 4.590 | 30,446,409 |
| 2025-06-24 | 4.500 | 4.730 | 4.470 | 4.630 | 4.630 | 28,769,457 |
| 2025-06-23 | 4.180 | 4.490 | 4.180 | 4.460 | 4.460 | 23,750,618 |
| 2025-06-20 | 4.350 | 4.430 | 4.210 | 4.240 | 4.240 | 25,924,405 |
| 2025-06-19 | 4.500 | 4.680 | 4.350 | 4.380 | 4.380 | 31,152,956 |
| 2025-06-18 | 4.610 | 4.610 | 4.410 | 4.530 | 4.530 | 27,333,835 |
| 2025-06-17 | 4.360 | 4.640 | 4.360 | 4.610 | 4.610 | 36,394,482 |
| 2025-06-16 | 4.270 | 4.420 | 4.150 | 4.320 | 4.320 | 37,081,187 |
| 2025-06-13 | 4.880 | 4.990 | 4.310 | 4.340 | 4.340 | 78,039,465 |
| 2025-06-12 | 4.860 | 5.060 | 4.760 | 4.880 | 4.880 | 42,950,320 |
| 2025-06-11 | 4.350 | 4.960 | 4.350 | 4.890 | 4.890 | 42,154,594 |
| 2025-06-10 | 4.400 | 4.430 | 4.120 | 4.390 | 4.390 | 38,764,990 |
| 2025-06-09 | 4.280 | 4.520 | 4.260 | 4.370 | 4.370 | 38,210,552 |
| 2025-06-06 | 3.960 | 4.390 | 3.960 | 4.260 | 4.260 | 46,831,679 |
| 2025-06-05 | 3.810 | 3.930 | 3.810 | 3.930 | 3.930 | 23,269,212 |
| 2025-06-04 | 3.780 | 4.020 | 3.780 | 3.800 | 3.800 | 35,553,390 |
| 2025-06-03 | 3.660 | 3.830 | 3.620 | 3.820 | 3.820 | 23,951,187 |
| 2025-05-30 | 3.490 | 3.690 | 3.480 | 3.660 | 3.660 | 23,763,781 |
| 2025-05-29 | 3.480 | 3.530 | 3.450 | 3.520 | 3.520 | 18,114,642 |
| 2025-05-28 | 3.450 | 3.470 | 3.390 | 3.450 | 3.450 | 17,313,110 |
| 2025-05-27 | 3.360 | 3.430 | 3.340 | 3.430 | 3.430 | 13,121,949 |
| 2025-05-26 | 3.360 | 3.420 | 3.320 | 3.360 | 3.360 | 12,225,755 |
| 2025-05-23 | 3.420 | 3.420 | 3.350 | 3.360 | 3.360 | 18,554,992 |
| 2025-05-22 | 3.420 | 3.460 | 3.310 | 3.320 | 3.320 | 23,220,198 |
| 2025-05-21 | 3.450 | 3.500 | 3.430 | 3.470 | 3.470 | 13,800,675 |
| 2025-05-20 | 3.460 | 3.550 | 3.420 | 3.450 | 3.450 | 20,053,683 |
| 2025-05-19 | 3.460 | 3.570 | 3.410 | 3.430 | 3.430 | 30,080,230 |
| 2025-05-16 | 3.180 | 3.400 | 3.160 | 3.390 | 3.390 | 36,424,737 |
| 2025-05-15 | 3.140 | 3.190 | 3.130 | 3.160 | 3.160 | 15,709,055 |
| 2025-05-14 | 3.140 | 3.150 | 3.090 | 3.120 | 3.120 | 13,255,142 |
| 2025-05-13 | 3.190 | 3.220 | 3.120 | 3.130 | 3.130 | 15,060,446 |
| 2025-05-12 | 3.190 | 3.220 | 3.170 | 3.190 | 3.190 | 11,644,939 |
| 2025-05-09 | 3.220 | 3.260 | 3.180 | 3.190 | 3.190 | 15,706,871 |
| 2025-05-08 | 3.180 | 3.220 | 3.160 | 3.210 | 3.210 | 11,962,543 |
| 2025-05-07 | 3.200 | 3.240 | 3.160 | 3.170 | 3.170 | 18,101,707 |
| 2025-05-06 | 3.100 | 3.180 | 3.100 | 3.170 | 3.170 | 15,049,818 |
| 2025-04-30 | 3.070 | 3.130 | 3.070 | 3.090 | 3.090 | 12,069,547 |
| 2025-04-29 | 3.120 | 3.120 | 3.040 | 3.060 | 3.060 | 15,195,008 |
| 2025-04-28 | 3.200 | 3.230 | 3.070 | 3.110 | 3.110 | 25,437,058 |
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.