Jinhai International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.100	2.250	2.100	2.180	0.545	1,500,000
2023-02-20	2.080	2.080	1.960	2.070	0.518	2,100,000
2023-02-17	2.230	2.230	2.080	2.080	0.520	1,060,000
2023-02-16	2.220	2.230	2.130	2.130	0.533	920,000
2023-02-15	2.240	2.240	2.150	2.200	0.550	740,000
2023-02-14	2.240	2.240	2.160	2.210	0.553	700,000
2023-02-13	2.250	2.250	2.160	2.220	0.555	980,000
2023-02-10	2.210	2.220	2.160	2.220	0.555	800,000
2023-02-09	2.130	2.200	2.130	2.200	0.550	740,000
2023-02-08	2.190	2.260	2.190	2.190	0.548	660,000
2023-02-07	2.220	2.250	2.190	2.210	0.553	940,000
2023-02-06	2.250	2.260	2.170	2.220	0.555	760,000
2023-02-03	2.210	2.260	2.190	2.250	0.563	720,000
2023-02-02	2.300	2.300	2.200	2.220	0.555	660,000
2023-02-01	2.280	2.290	2.240	2.280	0.570	780,000
2023-01-31	2.240	2.280	2.240	2.270	0.568	660,000
2023-01-30	2.270	2.280	2.270	2.280	0.570	780,000
2023-01-27	2.200	2.390	2.200	2.270	0.568	840,000
2023-01-26	2.170	2.350	2.170	2.310	0.578	620,000
2023-01-20	2.180	2.240	2.180	2.230	0.558	600,000
2023-01-19	2.170	2.170	2.170	2.170	0.543	620,000
2023-01-18	2.150	2.240	2.070	2.160	0.540	620,000
2023-01-17	2.150	2.150	2.140	2.150	0.538	840,000
2023-01-16	2.150	2.170	2.150	2.150	0.538	820,000
2023-01-13	2.120	2.150	2.120	2.150	0.538	980,000
2023-01-12	2.120	2.120	2.110	2.120	0.530	560,000
2023-01-11	2.100	2.230	2.100	2.120	0.530	780,000
2023-01-10	2.100	2.100	2.090	2.100	0.525	780,000
2023-01-09	2.070	2.100	2.070	2.100	0.525	700,000
2023-01-06	2.100	2.100	2.050	2.080	0.520	760,000
2023-01-05	2.100	2.100	1.860	2.050	0.513	980,000
2023-01-04	2.200	2.200	2.160	2.160	0.540	720,000
2023-01-03	2.200	2.250	2.080	2.240	0.560	680,000
2022-12-30	2.170	2.180	2.100	2.180	0.545	2,460,000
2022-12-29	2.170	2.170	2.160	2.170	0.543	940,000
2022-12-28	2.160	2.180	2.160	2.170	0.543	700,000
2022-12-23	2.170	2.170	2.130	2.170	0.543	580,000
2022-12-22	2.170	2.180	2.150	2.150	0.538	420,000
2022-12-21	2.160	2.170	2.100	2.170	0.543	400,000
2022-12-20	2.050	2.160	2.050	2.160	0.540	1,680,000
2022-12-19	2.150	2.150	2.110	2.150	0.538	2,100,000
2022-12-16	2.130	2.130	2.050	2.130	0.533	140,000
2022-12-15	2.220	2.310	1.950	2.130	0.533	3,040,000
2022-12-14	2.200	2.200	2.200	2.200	0.550	740,000
2022-12-13	2.160	2.190	2.160	2.190	0.548	620,000
2022-12-12	2.210	2.340	2.140	2.150	0.538	780,000
2022-12-09	2.190	2.210	2.190	2.210	0.553	760,000
2022-12-08	2.190	2.250	2.140	2.190	0.548	620,000
2022-12-07	2.160	2.190	2.120	2.190	0.548	660,000
2022-12-06	2.160	2.220	2.110	2.170	0.543	740,000
2022-12-05	2.150	2.180	2.110	2.180	0.545	460,000
2022-12-02	2.130	2.150	2.110	2.120	0.530	480,000
2022-12-01	2.140	2.140	2.100	2.130	0.533	1,340,000
2022-11-30	2.100	2.100	2.060	2.100	0.525	1,620,000
2022-11-29	2.050	2.150	2.010	2.100	0.525	6,840,000
2022-11-28	2.000	2.020	2.000	2.010	0.503	440,000
2022-11-25	2.060	2.140	1.900	2.050	0.513	9,060,000
2022-11-24	2.110	2.130	2.000	2.080	0.520	1,000,000
2022-11-23	2.180	2.180	2.100	2.110	0.528	780,000
2022-11-22	2.170	2.180	2.130	2.170	0.543	1,300,000

← NewerPage 16 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.