Jinhai International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.630	3.000	2.610	3.000	0.750	2,680,000
2024-02-08	2.610	2.720	2.570	2.620	0.655	2,700,000
2024-02-07	2.600	2.670	2.580	2.610	0.653	2,640,000
2024-02-06	2.540	2.640	2.500	2.580	0.645	2,680,000
2024-02-05	2.830	2.840	2.520	2.530	0.633	3,200,000
2024-02-02	3.300	3.400	2.610	2.810	0.703	3,120,000
2024-02-01	3.600	3.600	3.220	3.300	0.825	2,680,000
2024-01-31	2.900	3.600	2.670	3.570	0.893	4,440,000
2024-01-30	2.710	2.890	2.700	2.890	0.723	740,000
2024-01-29	2.730	2.770	2.680	2.770	0.693	940,000
2024-01-26	2.780	2.800	2.710	2.760	0.690	540,000
2024-01-25	2.690	2.790	2.680	2.790	0.698	220,000
2024-01-24	2.660	2.700	2.660	2.700	0.675	280,000
2024-01-23	2.610	2.650	2.610	2.650	0.663	80,000
2024-01-22	2.580	2.620	2.580	2.620	0.655	240,000
2024-01-19	2.550	2.580	2.550	2.580	0.645	100,000
2024-01-18	2.540	2.580	2.450	2.550	0.638	2,720,000
2024-01-17	2.440	2.520	2.300	2.520	0.630	2,920,000
2024-01-16	2.460	2.460	2.390	2.430	0.608	2,640,000
2024-01-15	2.500	2.590	2.440	2.460	0.615	2,600,000
2024-01-12	2.520	2.550	2.230	2.550	0.638	3,420,000
2024-01-11	2.530	2.530	2.530	2.530	0.633	0
2024-01-10	2.540	2.540	2.540	2.540	0.635	0
2024-01-09	2.580	2.580	2.370	2.540	0.635	2,960,000
2024-01-08	2.290	2.590	2.290	2.590	0.648	2,700,000
2024-01-05	2.360	2.600	2.170	2.600	0.650	2,920,000
2024-01-04	2.370	2.680	2.030	2.370	0.593	2,620,000
2024-01-03	2.370	2.420	2.370	2.370	0.593	2,600,000
2024-01-02	2.400	2.400	2.260	2.370	0.593	2,660,000
2023-12-29	2.380	2.380	2.370	2.380	0.595	1,500,000
2023-12-28	2.270	2.300	2.260	2.280	0.570	440,000
2023-12-27	2.300	2.380	2.250	2.370	0.593	520,000
2023-12-22	2.320	2.320	2.300	2.300	0.575	1,640,000
2023-12-21	2.310	2.450	2.310	2.430	0.608	300,000
2023-12-20	2.360	2.360	2.360	2.360	0.590	0
2023-12-19	2.470	2.470	2.470	2.470	0.618	0
2023-12-18	2.470	2.480	2.470	2.470	0.618	4,800,000
2023-12-15	2.480	2.480	2.480	2.480	0.620	4,940,000
2023-12-14	2.510	2.680	2.430	2.500	0.625	1,200,000
2023-12-13	2.500	2.500	2.500	2.500	0.625	0
2023-12-12	2.500	2.500	2.500	2.500	0.625	0
2023-12-11	2.500	2.500	2.500	2.500	0.625	0
2023-12-08	2.500	2.500	2.500	2.500	0.625	0
2023-12-07	2.500	2.500	2.500	2.500	0.625	0
2023-12-06	2.430	2.680	2.430	2.680	0.670	540,000
2023-12-05	2.440	2.440	2.440	2.440	0.610	0
2023-12-04	2.480	2.480	2.480	2.480	0.620	0
2023-12-01	2.300	2.480	2.300	2.480	0.620	40,000
2023-11-30	2.300	2.300	2.300	2.300	0.575	0
2023-11-29	2.300	2.300	2.300	2.300	0.575	2,500,000
2023-11-28	2.300	2.300	2.270	2.300	0.575	180,000
2023-11-27	2.250	2.250	2.250	2.250	0.563	60,000
2023-11-24	2.250	2.250	2.250	2.250	0.563	0
2023-11-23	2.250	2.250	2.250	2.250	0.563	20,000
2023-11-22	2.100	2.150	2.100	2.150	0.538	100,000
2023-11-21	2.180	2.240	2.040	2.040	0.510	500,000
2023-11-20	2.180	2.180	2.180	2.180	0.545	0
2023-11-17	2.180	2.180	2.180	2.180	0.545	80,000
2023-11-16	2.280	2.290	2.190	2.190	0.548	160,000
2023-11-15	2.290	2.290	2.290	2.290	0.573	0

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.