Jinhui Shipping and Transportation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 6.760 | 6.760 | 6.260 | 6.600 | 6.095 | 47,302 |
| 2024-05-29 | 6.580 | 6.780 | 6.300 | 6.600 | 6.095 | 60,083 |
| 2024-05-28 | 6.500 | 6.820 | 6.480 | 6.740 | 6.225 | 31,502 |
| 2024-05-27 | 6.520 | 6.520 | 6.120 | 6.420 | 5.929 | 18,336 |
| 2024-05-24 | 6.800 | 6.800 | 6.260 | 6.500 | 6.003 | 29,788 |
| 2024-05-23 | 6.800 | 6.800 | 6.540 | 6.680 | 6.169 | 6,288 |
| 2024-05-22 | 6.240 | 6.800 | 6.220 | 6.800 | 6.280 | 72,762 |
| 2024-05-21 | 6.240 | 6.700 | 6.240 | 6.260 | 5.781 | 32,861 |
| 2024-05-16 | 6.500 | 6.500 | 6.200 | 6.500 | 6.003 | 19,339 |
| 2024-05-15 | 6.260 | 6.460 | 6.200 | 6.400 | 5.911 | 16,921 |
| 2024-05-14 | 6.120 | 6.500 | 6.120 | 6.340 | 5.855 | 21,308 |
| 2024-05-13 | 6.220 | 6.480 | 6.200 | 6.400 | 5.911 | 34,250 |
| 2024-05-10 | 6.100 | 6.500 | 5.940 | 6.500 | 6.003 | 93,291 |
| 2024-05-08 | 6.000 | 6.180 | 6.000 | 6.080 | 5.615 | 33,768 |
| 2024-05-07 | 5.920 | 6.140 | 5.920 | 6.120 | 5.652 | 54,294 |
| 2024-05-06 | 6.100 | 6.260 | 6.000 | 6.120 | 5.652 | 117,084 |
| 2024-05-03 | 6.020 | 6.140 | 6.000 | 6.140 | 5.671 | 119,363 |
| 2024-05-02 | 5.880 | 6.020 | 5.880 | 5.920 | 5.467 | 97,702 |
| 2024-04-30 | 5.800 | 6.020 | 5.800 | 5.880 | 5.430 | 30,710 |
| 2024-04-29 | 5.620 | 6.000 | 5.620 | 5.980 | 5.523 | 11,880 |
| 2024-04-26 | 6.100 | 6.100 | 5.700 | 5.780 | 5.338 | 53,708 |
| 2024-04-25 | 5.760 | 6.000 | 5.760 | 6.000 | 5.541 | 29,179 |
| 2024-04-24 | 6.000 | 6.100 | 5.820 | 5.840 | 5.394 | 102,445 |
| 2024-04-23 | 6.080 | 6.080 | 5.740 | 5.800 | 5.357 | 118,211 |
| 2024-04-22 | 5.820 | 6.120 | 5.800 | 5.800 | 5.357 | 11,456 |
| 2024-04-19 | 5.920 | 6.080 | 5.820 | 5.840 | 5.394 | 12,881 |
| 2024-04-18 | 5.940 | 6.160 | 5.920 | 6.020 | 5.560 | 16,645 |
| 2024-04-17 | 6.160 | 6.160 | 5.840 | 5.920 | 5.467 | 24,771 |
| 2024-04-16 | 5.760 | 6.120 | 5.760 | 5.980 | 5.523 | 49,577 |
| 2024-04-15 | 6.180 | 6.180 | 6.120 | 6.120 | 5.652 | 3,041 |
| 2024-04-12 | 6.080 | 6.120 | 6.000 | 6.120 | 5.652 | 76,468 |
| 2024-04-11 | 5.900 | 6.080 | 5.820 | 6.020 | 5.560 | 10,661 |
| 2024-04-10 | 5.860 | 6.000 | 5.860 | 6.000 | 5.541 | 15,439 |
| 2024-04-09 | 6.100 | 6.100 | 5.840 | 5.860 | 5.412 | 76,338 |
| 2024-04-08 | 6.100 | 6.100 | 5.820 | 5.900 | 5.449 | 29,875 |
| 2024-04-05 | 6.100 | 6.160 | 6.040 | 6.100 | 5.634 | 125,748 |
| 2024-04-04 | 5.800 | 5.980 | 5.760 | 5.820 | 5.375 | 154,744 |
| 2024-04-03 | 5.800 | 5.920 | 5.740 | 5.800 | 5.357 | 86,512 |
| 2024-04-02 | 5.880 | 5.880 | 5.800 | 5.800 | 5.357 | 20,172 |
| 2024-03-27 | 5.800 | 5.980 | 5.800 | 5.940 | 5.486 | 4,987 |
| 2024-03-26 | 5.730 | 5.890 | 5.730 | 5.890 | 5.440 | 125 |
| 2024-03-25 | 5.970 | 5.970 | 5.800 | 5.800 | 5.357 | 12,765 |
| 2024-03-22 | 5.740 | 5.900 | 5.700 | 5.850 | 5.403 | 40,052 |
| 2024-03-21 | 5.900 | 5.990 | 5.710 | 5.960 | 5.504 | 50,771 |
| 2024-03-20 | 5.740 | 5.960 | 5.700 | 5.960 | 5.504 | 24,413 |
| 2024-03-19 | 5.590 | 5.750 | 5.570 | 5.750 | 5.310 | 35,376 |
| 2024-03-18 | 5.780 | 5.790 | 5.570 | 5.700 | 5.264 | 174,631 |
| 2024-03-15 | 5.980 | 5.990 | 5.650 | 5.750 | 5.310 | 57,419 |
| 2024-03-14 | 6.050 | 6.050 | 5.650 | 5.750 | 5.310 | 119,880 |
| 2024-03-13 | 5.900 | 6.170 | 5.690 | 5.800 | 5.357 | 85,582 |
| 2024-03-12 | 6.380 | 6.380 | 5.750 | 5.800 | 5.357 | 377,826 |
| 2024-03-11 | 5.770 | 6.300 | 5.710 | 5.800 | 5.357 | 157,962 |
| 2024-03-08 | 6.000 | 6.340 | 5.720 | 6.340 | 5.855 | 196,177 |
| 2024-03-07 | 6.050 | 6.390 | 5.810 | 6.360 | 5.874 | 116,873 |
| 2024-03-06 | 6.150 | 6.430 | 6.010 | 6.260 | 5.781 | 82,196 |
| 2024-03-05 | 6.010 | 6.450 | 6.010 | 6.150 | 5.680 | 6,872 |
| 2024-03-04 | 6.200 | 6.520 | 5.990 | 5.990 | 5.532 | 26,976 |
| 2024-03-01 | 6.000 | 6.840 | 6.000 | 6.400 | 5.911 | 41,893 |
| 2024-02-29 | 6.200 | 6.200 | 5.800 | 5.980 | 5.523 | 59,916 |
| 2024-02-28 | 6.340 | 6.350 | 6.010 | 6.200 | 5.726 | 105,734 |
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.