Jinhai International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.290	2.290	2.290	2.290	0.573	40,000
2023-11-13	2.290	2.290	2.290	2.290	0.573	20,000
2023-11-10	2.150	2.150	2.150	2.150	0.538	20,000
2023-11-09	1.980	1.980	1.980	1.980	0.495	0
2023-11-08	1.980	1.980	1.980	1.980	0.495	0
2023-11-07	1.970	1.970	1.970	1.970	0.493	0
2023-11-06	1.940	1.940	1.940	1.940	0.485	40,000
2023-11-03	2.290	2.290	2.000	2.000	0.500	1,760,000
2023-11-02	2.300	2.300	2.300	2.300	0.575	0
2023-11-01	2.300	2.300	2.300	2.300	0.575	0
2023-10-31	2.300	2.300	2.300	2.300	0.575	0
2023-10-30	2.190	2.300	2.190	2.300	0.575	40,000
2023-10-27	2.130	2.300	2.130	2.200	0.550	80,000
2023-10-26	2.390	2.390	1.830	2.000	0.500	620,000
2023-10-25	2.400	2.400	2.400	2.400	0.600	0
2023-10-24	2.400	2.400	2.350	2.400	0.600	360,000
2023-10-20	2.580	2.580	2.580	2.580	0.645	0
2023-10-19	2.590	2.590	2.590	2.590	0.648	0
2023-10-18	2.590	2.600	2.350	2.590	0.648	160,000
2023-10-17	2.680	2.680	2.500	2.600	0.650	2,140,000
2023-10-16	2.480	2.580	2.450	2.580	0.645	640,000
2023-10-13	2.500	2.590	2.500	2.530	0.633	80,000
2023-10-12	2.300	2.490	2.300	2.490	0.623	120,000
2023-10-11	2.200	2.200	2.100	2.110	0.528	700,000
2023-10-10	2.090	2.090	2.090	2.090	0.523	0
2023-10-09	2.090	2.090	2.090	2.090	0.523	0
2023-10-06	2.090	2.090	2.090	2.090	0.523	0
2023-10-05	2.090	2.090	2.090	2.090	0.523	0
2023-10-04	2.090	2.090	2.090	2.090	0.523	0
2023-10-03	2.080	2.090	2.080	2.080	0.520	340,000
2023-09-29	2.020	2.080	2.000	2.000	0.500	1,160,000
2023-09-28	2.060	2.070	2.050	2.060	0.515	920,000
2023-09-27	2.050	2.050	2.000	2.000	0.500	860,000
2023-09-26	2.030	2.030	2.010	2.010	0.503	1,000,000
2023-09-25	2.030	2.040	1.990	1.990	0.498	1,100,000
2023-09-22	2.000	2.030	1.990	1.990	0.498	1,080,000
2023-09-21	2.010	2.030	1.990	1.990	0.498	860,000
2023-09-20	2.020	2.020	1.990	1.990	0.498	820,000
2023-09-19	2.020	2.020	1.990	1.990	0.498	600,000
2023-09-18	2.020	2.020	1.990	1.990	0.498	560,000
2023-09-15	2.000	2.040	1.990	1.990	0.498	580,000
2023-09-14	2.000	2.030	1.970	1.990	0.498	980,000
2023-09-13	2.020	2.040	1.990	1.990	0.498	2,500,000
2023-09-12	2.010	2.020	1.990	1.990	0.498	620,000
2023-09-11	2.180	2.320	1.970	1.970	0.493	1,020,000
2023-09-07	2.430	2.430	2.250	2.250	0.563	1,040,000
2023-09-06	2.400	2.410	2.330	2.330	0.583	760,000
2023-09-05	2.310	2.390	2.310	2.350	0.588	960,000
2023-09-04	2.340	2.480	2.320	2.390	0.598	720,000
2023-08-31	2.320	2.330	2.310	2.320	0.580	700,000
2023-08-30	2.260	2.360	2.260	2.300	0.575	760,000
2023-08-29	2.210	2.250	2.210	2.250	0.563	800,000
2023-08-28	2.200	2.200	2.180	2.180	0.545	740,000
2023-08-25	2.130	2.180	2.120	2.180	0.545	1,060,000
2023-08-24	2.110	2.130	2.090	2.100	0.525	1,100,000
2023-08-23	2.070	2.090	2.050	2.090	0.523	620,000
2023-08-22	2.070	2.070	2.040	2.050	0.513	900,000
2023-08-21	2.070	2.070	2.030	2.070	0.518	740,000
2023-08-18	2.050	2.050	2.000	2.000	0.500	700,000
2023-08-17	2.040	2.060	2.040	2.050	0.513	480,000

← NewerPage 13 of 21 · 1,232 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.