Jinhai International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.090	2.090	1.990	2.040	0.510	560,000
2023-08-15	2.080	2.080	1.990	2.080	0.520	920,000
2023-08-14	2.060	2.110	2.030	2.080	0.520	860,000
2023-08-11	2.050	2.060	2.000	2.060	0.515	1,580,000
2023-08-10	2.070	2.070	2.050	2.050	0.513	740,000
2023-08-09	2.050	2.070	2.050	2.070	0.518	880,000
2023-08-08	2.020	2.050	2.020	2.050	0.513	1,000,000
2023-08-07	2.020	2.040	2.000	2.040	0.510	960,000
2023-08-04	1.970	2.040	1.940	2.000	0.500	1,220,000
2023-08-03	2.020	2.020	1.930	1.970	0.493	940,000
2023-08-02	1.920	2.020	1.920	2.020	0.505	780,000
2023-08-01	1.870	1.910	1.870	1.910	0.478	940,000
2023-07-31	1.760	1.860	1.760	1.860	0.465	760,000
2023-07-28	1.680	1.750	1.680	1.750	0.438	1,040,000
2023-07-27	1.600	1.700	1.580	1.700	0.425	980,000
2023-07-26	1.580	1.610	1.580	1.610	0.403	780,000
2023-07-25	1.540	1.580	1.540	1.580	0.395	1,120,000
2023-07-24	1.500	1.520	1.500	1.520	0.380	1,180,000
2023-07-21	1.470	1.500	1.470	1.500	0.375	1,500,000
2023-07-20	1.490	1.490	1.450	1.490	0.373	1,140,000
2023-07-19	1.470	1.480	1.470	1.480	0.370	1,140,000
2023-07-18	1.460	1.460	1.460	1.460	0.365	1,140,000
2023-07-14	1.420	1.440	1.420	1.440	0.360	1,000,000
2023-07-13	1.430	1.440	1.430	1.440	0.360	720,000
2023-07-12	1.430	1.440	1.430	1.440	0.360	560,000
2023-07-11	1.420	1.430	1.370	1.430	0.358	2,160,000
2023-07-10	1.370	1.420	1.370	1.420	0.355	800,000
2023-07-07	1.420	1.420	1.290	1.360	0.340	4,280,000
2023-07-06	1.400	1.400	1.400	1.400	0.350	0
2023-07-05	1.570	1.570	1.130	1.400	0.350	800,000
2023-07-04	1.650	1.650	1.470	1.470	0.368	1,600,000
2023-07-03	1.600	1.600	1.450	1.500	0.375	580,000
2023-06-30	1.750	1.750	1.520	1.520	0.380	640,000
2023-06-29	1.810	1.810	1.650	1.700	0.425	980,000
2023-06-28	1.900	1.900	1.760	1.760	0.440	1,180,000
2023-06-27	1.790	1.830	1.600	1.800	0.450	1,060,000
2023-06-26	1.880	1.880	1.800	1.820	0.455	1,520,000
2023-06-23	1.920	1.920	1.820	1.840	0.460	1,160,000
2023-06-21	1.910	1.940	1.850	1.890	0.473	1,060,000
2023-06-20	2.000	2.000	1.910	1.910	0.478	1,060,000
2023-06-19	2.000	2.000	1.940	1.940	0.485	1,020,000
2023-06-16	1.980	1.980	1.820	1.940	0.485	960,000
2023-06-15	2.040	2.040	1.950	1.950	0.488	900,000
2023-06-14	1.960	2.020	1.440	1.980	0.495	3,420,000
2023-06-13	2.020	2.020	1.900	1.990	0.498	1,180,000
2023-06-12	2.050	2.050	2.000	2.000	0.500	1,120,000
2023-06-09	2.090	2.110	2.090	2.090	0.523	960,000
2023-06-08	2.120	2.130	2.120	2.120	0.530	1,000,000
2023-06-07	2.150	2.170	2.140	2.140	0.535	880,000
2023-06-06	2.200	2.200	2.120	2.120	0.530	820,000
2023-06-05	2.120	2.180	2.120	2.150	0.538	1,220,000
2023-06-02	2.330	2.330	2.000	2.200	0.550	920,000
2023-06-01	2.370	2.370	2.240	2.330	0.583	900,000
2023-05-31	2.410	2.410	2.390	2.390	0.598	860,000
2023-05-30	2.360	2.410	2.300	2.410	0.603	940,000
2023-05-29	2.350	2.350	2.300	2.340	0.585	980,000
2023-05-25	2.360	2.400	2.250	2.350	0.588	780,000
2023-05-24	2.400	2.400	2.370	2.370	0.593	940,000
2023-05-23	2.410	2.410	2.400	2.410	0.603	820,000
2023-05-22	2.430	2.430	2.410	2.430	0.608	780,000

← NewerPage 14 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.