Jinhui Shipping and Transportation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	6.220	6.580	6.220	6.440	5.948	33,061
2024-08-21	6.560	6.560	6.380	6.400	5.911	5,930
2024-08-20	6.120	6.580	6.120	6.500	6.003	44,306
2024-08-19	6.380	6.380	6.180	6.220	5.744	10,582
2024-08-16	6.400	6.400	6.040	6.300	5.818	29,407
2024-08-15	6.500	6.580	6.380	6.400	5.911	4,227
2024-08-14	6.720	6.720	6.200	6.400	5.911	122,116
2024-08-13	6.740	6.740	6.200	6.320	5.837	3,381
2024-08-12	6.300	6.520	6.260	6.460	5.966	2,068
2024-08-09	6.260	6.260	6.160	6.260	5.781	25,714
2024-08-08	6.000	6.280	5.920	6.220	5.744	32,672
2024-08-07	5.980	6.200	5.900	6.000	5.541	68,419
2024-08-06	6.440	6.440	5.900	5.980	5.523	49,432
2024-08-05	6.200	6.260	5.860	6.100	5.634	62,286
2024-08-02	6.500	6.500	6.260	6.440	5.948	15,093
2024-08-01	6.360	6.700	6.360	6.540	6.040	31,976
2024-07-31	6.780	6.780	6.440	6.460	5.966	29,540
2024-07-30	6.580	6.780	6.460	6.760	6.243	24,294
2024-07-29	6.800	6.820	6.480	6.760	6.243	35,359
2024-07-26	6.420	6.780	6.400	6.760	6.243	183,153
2024-07-25	6.440	6.600	6.280	6.380	5.892	96,821
2024-07-24	6.500	6.500	6.220	6.500	6.003	262,567
2024-07-23	6.840	6.840	6.340	6.460	5.966	23,558
2024-07-22	6.400	6.400	6.200	6.340	5.855	24,000
2024-07-19	6.400	6.520	6.400	6.400	5.911	7,271
2024-07-18	6.580	6.580	6.420	6.420	5.929	1,136
2024-07-17	6.260	6.560	6.260	6.500	6.003	20,519
2024-07-16	6.620	6.700	6.420	6.420	5.929	2,927
2024-07-15	6.720	6.720	6.340	6.400	5.911	26,910
2024-07-12	6.660	6.820	6.520	6.520	6.022	3,626
2024-07-11	6.540	6.660	6.400	6.480	5.985	39,580
2024-07-10	6.520	6.520	6.300	6.300	5.818	17,254
2024-07-09	6.200	6.480	6.200	6.320	5.837	68,950
2024-07-08	6.620	6.620	6.380	6.460	5.966	22,008
2024-07-05	6.620	6.620	6.460	6.500	6.003	31,393
2024-07-04	6.620	6.620	6.540	6.600	6.095	11,920
2024-07-03	6.840	6.840	6.600	6.600	6.095	3,751
2024-07-02	6.760	6.800	6.500	6.500	6.003	20,678
2024-07-01	6.520	6.740	6.520	6.740	6.225	54,733
2024-06-28	6.880	6.900	6.660	6.760	6.243	9,704
2024-06-27	6.780	6.900	6.600	6.820	6.299	7,500
2024-06-26	6.420	6.780	6.420	6.760	6.243	22,510
2024-06-25	6.560	6.760	6.540	6.540	6.040	2,326
2024-06-24	6.620	6.800	6.540	6.540	6.040	956
2024-06-21	6.880	6.880	6.520	6.700	6.188	2,984
2024-06-20	6.960	6.960	6.520	6.820	6.299	18,958
2024-06-19	6.460	6.680	6.460	6.620	6.114	25,482
2024-06-18	6.620	6.960	6.620	6.700	6.188	8,650
2024-06-17	6.320	6.860	6.320	6.620	6.114	12,979
2024-06-14	6.860	7.000	6.500	6.660	6.151	52,826
2024-06-13	6.440	6.900	6.440	6.580	6.077	89,706
2024-06-12	7.000	7.000	6.280	6.760	6.243	180,065
2024-06-11	6.800	7.020	6.460	7.000	6.465	16,167
2024-06-10	7.000	7.100	7.000	7.100	6.557	3,280
2024-06-07	6.960	7.080	6.800	7.000	6.465	19,527
2024-06-06	6.920	7.420	6.920	7.000	6.465	45,552
2024-06-05	7.120	7.320	7.020	7.220	6.668	33,474
2024-06-04	7.540	7.540	7.020	7.100	6.557	27,133
2024-06-03	7.200	7.400	7.100	7.360	6.797	268,593
2024-05-31	6.840	7.500	6.780	7.400	6.834	580,401

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.1669 HKD
2025-05-30	0.3065 HKD
2023-05-25	0.4415 HKD
2022-08-30	0.2949 HKD
2022-05-23	0.6741 HKD
2021-08-30	0.2594 HKD
2019-05-16	0.2007 HKD

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.