Jinhui Shipping and Transportation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 6.300 | 6.680 | 6.050 | 6.340 | 5.855 | 38,113 |
| 2024-02-26 | 6.650 | 6.930 | 6.650 | 6.930 | 6.400 | 21,580 |
| 2024-02-23 | 7.140 | 7.140 | 6.500 | 6.940 | 6.409 | 8,000 |
| 2024-02-22 | 6.100 | 6.890 | 6.100 | 6.850 | 6.326 | 17,389 |
| 2024-02-21 | 6.520 | 6.990 | 6.500 | 6.600 | 6.095 | 74,682 |
| 2024-02-20 | 7.090 | 7.090 | 6.730 | 6.950 | 6.419 | 24,959 |
| 2024-02-19 | 6.720 | 6.890 | 6.700 | 6.810 | 6.289 | 35,486 |
| 2024-02-16 | 7.000 | 7.000 | 6.700 | 6.920 | 6.391 | 10,974 |
| 2024-02-15 | 6.710 | 6.990 | 6.700 | 6.700 | 6.188 | 14,751 |
| 2024-02-14 | 6.600 | 7.080 | 6.600 | 6.980 | 6.446 | 23,738 |
| 2024-02-13 | 6.740 | 7.000 | 6.500 | 6.650 | 6.142 | 64,842 |
| 2024-02-12 | 7.000 | 7.020 | 6.850 | 7.000 | 6.465 | 38,693 |
| 2024-02-09 | 6.800 | 7.200 | 6.650 | 7.000 | 6.465 | 11,927 |
| 2024-02-08 | 6.700 | 7.120 | 6.650 | 6.700 | 6.188 | 69,484 |
| 2024-02-07 | 6.710 | 7.040 | 6.700 | 6.990 | 6.456 | 23,125 |
| 2024-02-06 | 6.760 | 7.480 | 6.760 | 7.060 | 6.520 | 31,951 |
| 2024-02-05 | 6.700 | 6.900 | 6.700 | 6.700 | 6.188 | 66,013 |
| 2024-02-02 | 6.700 | 7.020 | 6.700 | 6.720 | 6.206 | 11,961 |
| 2024-02-01 | 7.150 | 7.150 | 6.600 | 6.840 | 6.317 | 31,723 |
| 2024-01-31 | 6.680 | 7.170 | 6.500 | 6.600 | 6.095 | 43,304 |
| 2024-01-30 | 6.800 | 7.230 | 6.680 | 6.800 | 6.280 | 22,189 |
| 2024-01-29 | 7.100 | 7.100 | 6.850 | 7.090 | 6.548 | 93,216 |
| 2024-01-26 | 7.190 | 7.250 | 7.020 | 7.200 | 6.650 | 59,741 |
| 2024-01-25 | 7.480 | 7.480 | 7.190 | 7.250 | 6.696 | 13,895 |
| 2024-01-24 | 7.480 | 7.480 | 7.220 | 7.450 | 6.880 | 37,456 |
| 2024-01-23 | 7.400 | 7.480 | 7.220 | 7.430 | 6.862 | 6,649 |
| 2024-01-22 | 7.330 | 7.480 | 7.330 | 7.400 | 6.834 | 20,344 |
| 2024-01-19 | 7.500 | 7.500 | 7.220 | 7.220 | 6.668 | 93,593 |
| 2024-01-18 | 7.110 | 7.580 | 7.110 | 7.450 | 6.880 | 120,394 |
| 2024-01-17 | 7.110 | 7.470 | 7.110 | 7.110 | 6.566 | 22,705 |
| 2024-01-16 | 7.050 | 7.300 | 7.050 | 7.190 | 6.640 | 44,191 |
| 2024-01-15 | 7.600 | 7.600 | 7.100 | 7.100 | 6.557 | 61,312 |
| 2024-01-12 | 7.500 | 7.500 | 7.140 | 7.400 | 6.834 | 40,241 |
| 2024-01-11 | 7.050 | 7.590 | 7.050 | 7.400 | 6.834 | 89,782 |
| 2024-01-10 | 7.600 | 7.600 | 7.160 | 7.170 | 6.622 | 80,785 |
| 2024-01-09 | 7.900 | 7.920 | 7.520 | 7.600 | 7.019 | 122,116 |
| 2024-01-08 | 7.850 | 8.080 | 7.350 | 7.560 | 6.982 | 213,080 |
| 2024-01-05 | 6.880 | 7.850 | 6.860 | 7.720 | 7.130 | 391,046 |
| 2024-01-04 | 6.890 | 6.890 | 6.600 | 6.800 | 6.280 | 169,317 |
| 2024-01-03 | 6.850 | 6.850 | 6.490 | 6.730 | 6.215 | 128,765 |
| 2024-01-02 | 5.950 | 6.900 | 5.840 | 6.710 | 6.197 | 795,389 |
| 2023-12-29 | 5.800 | 5.940 | 5.680 | 5.740 | 5.301 | 234,287 |
| 2023-12-28 | 5.990 | 5.990 | 5.780 | 5.800 | 5.357 | 92,364 |
| 2023-12-27 | 5.700 | 5.880 | 5.700 | 5.880 | 5.430 | 320,100 |
| 2023-12-22 | 5.850 | 5.860 | 5.700 | 5.850 | 5.403 | 201,614 |
| 2023-12-21 | 5.840 | 5.980 | 5.730 | 5.850 | 5.403 | 100,764 |
| 2023-12-20 | 5.840 | 5.990 | 5.840 | 5.890 | 5.440 | 59,249 |
| 2023-12-19 | 5.990 | 5.990 | 5.800 | 5.950 | 5.495 | 136,275 |
| 2023-12-18 | 5.770 | 6.040 | 5.770 | 5.930 | 5.477 | 35,544 |
| 2023-12-15 | 5.830 | 5.950 | 5.720 | 5.770 | 5.329 | 201,816 |
| 2023-12-14 | 5.820 | 6.000 | 5.800 | 5.830 | 5.384 | 39,190 |
| 2023-12-13 | 6.000 | 6.000 | 5.800 | 5.820 | 5.375 | 60,986 |
| 2023-12-12 | 5.870 | 6.030 | 5.850 | 5.920 | 5.467 | 47,865 |
| 2023-12-11 | 5.850 | 6.140 | 5.820 | 5.890 | 5.440 | 92,765 |
| 2023-12-08 | 6.290 | 6.290 | 5.900 | 5.990 | 5.532 | 40,232 |
| 2023-12-07 | 6.110 | 6.290 | 6.100 | 6.100 | 5.634 | 58,771 |
| 2023-12-06 | 6.200 | 6.350 | 6.110 | 6.110 | 5.643 | 92,108 |
| 2023-12-05 | 6.200 | 6.240 | 6.120 | 6.190 | 5.717 | 51,287 |
| 2023-12-04 | 6.010 | 6.300 | 6.010 | 6.220 | 5.744 | 89,288 |
| 2023-12-01 | 6.000 | 6.340 | 6.000 | 6.290 | 5.809 | 23,403 |
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.