Jinhai International Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.740 | 5.080 | 4.740 | 5.050 | 1.263 | 2,800,000 |
| 2024-05-10 | 4.840 | 4.940 | 4.710 | 4.890 | 1.223 | 2,820,000 |
| 2024-05-09 | 4.820 | 4.990 | 4.700 | 4.840 | 1.210 | 2,960,000 |
| 2024-05-08 | 5.150 | 5.150 | 4.800 | 4.820 | 1.205 | 3,280,000 |
| 2024-05-07 | 5.300 | 5.320 | 4.910 | 5.100 | 1.275 | 3,260,000 |
| 2024-05-06 | 5.110 | 5.790 | 5.080 | 5.240 | 1.310 | 3,400,000 |
| 2024-05-03 | 4.400 | 5.500 | 4.210 | 5.100 | 1.275 | 3,420,000 |
| 2024-05-02 | 4.400 | 4.590 | 4.130 | 4.400 | 1.100 | 3,340,000 |
| 2024-04-30 | 3.920 | 4.520 | 3.820 | 4.400 | 1.100 | 3,440,000 |
| 2024-04-29 | 4.000 | 4.020 | 3.900 | 4.000 | 1.000 | 2,120,000 |
| 2024-04-26 | 4.000 | 4.030 | 3.920 | 4.000 | 1.000 | 1,760,000 |
| 2024-04-25 | 4.040 | 4.050 | 3.950 | 4.000 | 1.000 | 1,800,000 |
| 2024-04-24 | 4.070 | 4.070 | 3.970 | 4.050 | 1.013 | 1,700,000 |
| 2024-04-23 | 4.070 | 4.070 | 3.980 | 4.070 | 1.018 | 1,640,000 |
| 2024-04-22 | 3.950 | 4.080 | 3.950 | 4.080 | 1.020 | 1,700,000 |
| 2024-04-19 | 3.990 | 4.070 | 3.960 | 4.070 | 1.018 | 1,720,000 |
| 2024-04-18 | 3.980 | 4.020 | 3.850 | 3.990 | 0.998 | 1,700,000 |
| 2024-04-17 | 3.990 | 4.050 | 3.940 | 4.000 | 1.000 | 3,340,000 |
| 2024-04-16 | 3.930 | 4.100 | 3.870 | 4.050 | 1.013 | 3,380,000 |
| 2024-04-15 | 3.890 | 4.140 | 3.890 | 4.040 | 1.010 | 3,300,000 |
| 2024-04-12 | 4.010 | 4.030 | 3.800 | 3.890 | 0.973 | 3,600,000 |
| 2024-04-11 | 3.990 | 4.020 | 3.670 | 4.010 | 1.003 | 3,960,000 |
| 2024-04-10 | 4.010 | 4.040 | 3.670 | 3.990 | 0.998 | 3,340,000 |
| 2024-04-09 | 4.200 | 4.210 | 3.920 | 4.030 | 1.008 | 3,440,000 |
| 2024-04-08 | 4.010 | 4.100 | 3.940 | 4.070 | 1.018 | 3,580,000 |
| 2024-04-05 | 3.940 | 4.090 | 3.920 | 4.010 | 1.003 | 3,340,000 |
| 2024-04-03 | 4.020 | 4.020 | 3.510 | 3.940 | 0.985 | 3,280,000 |
| 2024-04-02 | 4.060 | 4.240 | 3.840 | 4.020 | 1.005 | 3,260,000 |
| 2024-03-28 | 3.750 | 4.300 | 3.640 | 4.040 | 1.010 | 900,000 |
| 2024-03-27 | 3.650 | 3.780 | 3.560 | 3.740 | 0.935 | 1,300,000 |
| 2024-03-26 | 3.550 | 3.740 | 3.500 | 3.650 | 0.913 | 1,260,000 |
| 2024-03-25 | 3.440 | 3.550 | 3.380 | 3.550 | 0.888 | 4,400,000 |
| 2024-03-22 | 3.470 | 3.490 | 3.380 | 3.440 | 0.860 | 2,940,000 |
| 2024-03-21 | 3.440 | 3.490 | 3.420 | 3.470 | 0.868 | 1,200,000 |
| 2024-03-20 | 3.440 | 3.440 | 3.270 | 3.440 | 0.860 | 1,260,000 |
| 2024-03-19 | 3.100 | 3.450 | 3.100 | 3.450 | 0.863 | 720,000 |
| 2024-03-18 | 3.310 | 3.530 | 3.100 | 3.440 | 0.860 | 560,000 |
| 2024-03-15 | 3.290 | 3.340 | 3.180 | 3.310 | 0.828 | 2,660,000 |
| 2024-03-14 | 3.200 | 3.290 | 3.110 | 3.290 | 0.823 | 2,660,000 |
| 2024-03-13 | 3.160 | 3.320 | 3.020 | 3.200 | 0.800 | 2,600,000 |
| 2024-03-12 | 3.140 | 3.180 | 3.040 | 3.160 | 0.790 | 2,600,000 |
| 2024-03-11 | 2.940 | 3.170 | 2.940 | 3.140 | 0.785 | 2,660,000 |
| 2024-03-08 | 3.390 | 3.540 | 3.060 | 3.120 | 0.780 | 2,680,000 |
| 2024-03-07 | 3.420 | 3.450 | 3.010 | 3.390 | 0.848 | 2,600,000 |
| 2024-03-06 | 3.690 | 3.690 | 3.110 | 3.420 | 0.855 | 2,620,000 |
| 2024-03-05 | 3.800 | 3.800 | 3.530 | 3.550 | 0.888 | 2,620,000 |
| 2024-03-04 | 3.800 | 4.010 | 0.780 | 3.720 | 0.930 | 2,600,000 |
| 2024-03-01 | 3.750 | 4.150 | 3.510 | 3.690 | 0.923 | 2,600,000 |
| 2024-02-29 | 2.980 | 3.670 | 2.970 | 3.670 | 0.918 | 780,000 |
| 2024-02-28 | 3.180 | 3.250 | 3.000 | 3.180 | 0.795 | 140,000 |
| 2024-02-27 | 2.820 | 3.340 | 2.820 | 3.180 | 0.795 | 700,000 |
| 2024-02-26 | 2.760 | 2.900 | 2.650 | 2.860 | 0.715 | 980,000 |
| 2024-02-23 | 2.800 | 2.910 | 2.720 | 2.910 | 0.728 | 540,000 |
| 2024-02-22 | 2.800 | 2.970 | 2.750 | 2.970 | 0.743 | 160,000 |
| 2024-02-21 | 2.810 | 2.980 | 2.750 | 2.980 | 0.745 | 240,000 |
| 2024-02-20 | 2.800 | 2.900 | 2.740 | 2.780 | 0.695 | 1,920,000 |
| 2024-02-19 | 2.800 | 2.990 | 2.680 | 2.990 | 0.748 | 700,000 |
| 2024-02-16 | 2.540 | 2.900 | 2.380 | 2.900 | 0.725 | 2,860,000 |
| 2024-02-15 | 2.630 | 2.630 | 2.350 | 2.520 | 0.630 | 2,780,000 |
| 2024-02-14 | 2.990 | 2.990 | 2.500 | 2.620 | 0.655 | 2,840,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.