Jinhai International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	2.430	2.430	2.410	2.430	0.608	780,000
2023-05-19	2.420	2.430	2.420	2.430	0.608	860,000
2023-05-18	2.400	2.400	2.360	2.390	0.598	840,000
2023-05-17	2.470	2.470	2.380	2.380	0.595	880,000
2023-05-16	2.460	2.460	2.400	2.400	0.600	880,000
2023-05-15	2.450	2.570	2.400	2.550	0.638	820,000
2023-05-12	2.450	2.460	2.380	2.450	0.613	940,000
2023-05-11	2.430	2.450	2.350	2.450	0.613	800,000
2023-05-10	2.400	2.440	2.350	2.430	0.608	720,000
2023-05-09	2.400	2.400	2.400	2.400	0.600	860,000
2023-05-08	2.400	2.400	2.300	2.400	0.600	860,000
2023-05-05	2.380	2.390	2.300	2.380	0.595	940,000
2023-05-04	2.350	2.380	2.350	2.380	0.595	880,000
2023-05-03	2.380	2.390	2.350	2.350	0.588	880,000
2023-05-02	2.370	2.390	2.250	2.390	0.598	840,000
2023-04-28	2.360	2.370	2.360	2.370	0.593	840,000
2023-04-27	2.340	2.360	2.340	2.360	0.590	900,000
2023-04-26	2.300	2.350	2.260	2.340	0.585	1,140,000
2023-04-25	2.350	2.350	2.250	2.340	0.585	2,100,000
2023-04-24	2.280	2.350	2.280	2.350	0.588	980,000
2023-04-21	2.280	2.320	2.240	2.240	0.560	3,100,000
2023-04-20	2.450	2.450	2.170	2.280	0.570	2,040,000
2023-04-19	2.640	2.640	2.510	2.600	0.650	1,580,000
2023-04-18	2.600	2.640	2.520	2.640	0.660	860,000
2023-04-17	2.700	2.700	2.600	2.600	0.650	700,000
2023-04-14	2.700	2.710	2.700	2.700	0.675	780,000
2023-04-13	2.680	2.700	2.610	2.700	0.675	920,000
2023-04-12	2.670	2.670	2.650	2.670	0.668	740,000
2023-04-11	2.700	2.700	2.670	2.670	0.668	820,000
2023-04-06	2.690	2.710	2.690	2.700	0.675	660,000
2023-04-04	2.630	2.710	2.600	2.600	0.650	800,000
2023-04-03	2.700	2.710	2.630	2.670	0.668	720,000
2023-03-31	2.710	2.710	2.680	2.680	0.670	620,000
2023-03-30	2.720	2.720	2.690	2.690	0.673	820,000
2023-03-29	2.720	2.720	2.690	2.690	0.673	700,000
2023-03-28	2.750	2.750	2.670	2.700	0.675	840,000
2023-03-27	2.680	2.700	2.680	2.690	0.673	720,000
2023-03-24	2.720	2.720	2.690	2.710	0.678	760,000
2023-03-23	2.720	2.720	2.720	2.720	0.680	660,000
2023-03-22	2.690	2.720	2.690	2.710	0.678	640,000
2023-03-21	2.590	2.690	2.590	2.690	0.673	740,000
2023-03-20	2.730	2.730	2.530	2.590	0.648	800,000
2023-03-17	2.670	2.790	2.670	2.710	0.678	760,000
2023-03-16	2.650	2.680	2.620	2.670	0.668	820,000
2023-03-15	2.670	2.720	2.460	2.460	0.615	940,000
2023-03-14	2.520	2.670	2.520	2.670	0.668	860,000
2023-03-13	2.500	2.800	2.500	2.720	0.680	1,120,000
2023-03-10	2.520	2.540	2.520	2.530	0.633	580,000
2023-03-09	2.430	2.570	2.430	2.520	0.630	480,000
2023-03-08	2.400	2.550	2.400	2.490	0.623	580,000
2023-03-07	2.450	2.450	2.360	2.450	0.613	720,000
2023-03-06	2.260	2.500	2.260	2.500	0.625	2,640,000
2023-03-03	2.170	2.270	2.140	2.260	0.565	21,460,000
2023-03-02	2.170	2.240	2.030	2.170	0.543	26,440,000
2023-03-01	2.170	2.170	2.170	2.170	0.543	560,000
2023-02-28	2.150	2.160	2.150	2.150	0.538	2,160,000
2023-02-27	2.120	2.230	2.090	2.140	0.535	960,000
2023-02-24	2.130	2.130	2.120	2.120	0.530	980,000
2023-02-23	2.140	2.140	2.100	2.120	0.530	720,000
2023-02-22	2.140	2.170	2.130	2.140	0.535	540,000

← NewerPage 15 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.