Jinhui Shipping and Transportation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	6.110	6.290	6.010	6.290	5.809	23,351
2023-11-29	5.910	6.400	5.890	6.010	5.551	221,154
2023-11-28	6.000	6.200	6.000	6.100	5.634	19,990
2023-11-27	6.200	6.330	5.900	6.030	5.569	32,719
2023-11-24	6.350	6.350	5.900	6.280	5.800	79,944
2023-11-23	6.080	6.230	5.740	6.230	5.754	47,416
2023-11-22	5.980	6.000	5.730	5.980	5.523	11,006
2023-11-21	5.700	6.140	5.700	6.070	5.606	33,977
2023-11-20	5.960	6.090	5.790	6.090	5.624	40,530
2023-11-17	6.190	6.190	5.710	6.120	5.652	17,596
2023-11-16	5.710	5.990	5.710	5.940	5.486	43,890
2023-11-15	6.000	6.000	5.820	5.990	5.532	31,777
2023-11-14	5.500	6.050	5.500	5.980	5.523	2,694
2023-11-13	6.000	6.080	6.000	6.060	5.597	15,168
2023-11-10	5.890	6.070	5.750	6.050	5.587	39,358
2023-11-09	6.080	6.290	5.910	5.980	5.523	5,569
2023-11-08	6.080	6.080	5.910	6.070	5.606	32,183
2023-11-07	6.350	6.350	6.090	6.090	5.624	17,276
2023-11-06	6.190	6.400	6.010	6.330	5.846	72,925
2023-11-03	5.720	6.250	5.720	6.180	5.708	124,950
2023-11-02	5.580	5.990	5.580	5.980	5.523	78,197
2023-11-01	5.600	5.920	5.590	5.700	5.264	110,389
2023-10-31	5.760	5.800	5.520	5.700	5.264	81,286
2023-10-30	5.630	6.120	5.630	5.750	5.310	54,917
2023-10-27	5.620	5.890	5.620	5.710	5.273	66,924
2023-10-26	5.720	5.890	5.620	5.620	5.190	53,906
2023-10-25	5.750	5.950	5.750	5.750	5.310	59,360
2023-10-24	5.760	6.090	5.750	5.800	5.357	13,777
2023-10-23	6.000	6.000	5.710	5.760	5.320	2,010
2023-10-20	5.780	6.060	5.700	5.870	5.421	16,810
2023-10-19	5.710	5.970	5.700	5.880	5.430	41,830
2023-10-18	5.700	5.840	5.690	5.840	5.394	27,218
2023-10-17	5.800	6.000	5.740	5.980	5.523	145,313
2023-10-16	6.190	6.190	5.850	5.900	5.449	11,610
2023-10-13	5.990	6.390	5.780	5.990	5.532	60,623
2023-10-12	5.950	6.170	5.780	5.990	5.532	85,118
2023-10-11	5.800	5.940	5.620	5.910	5.458	6,813
2023-10-10	5.600	5.970	5.600	5.970	5.514	17,526
2023-10-09	5.970	5.970	5.600	5.750	5.310	169,533
2023-10-06	5.900	5.900	5.750	5.770	5.329	17,055
2023-10-05	5.810	5.920	5.760	5.910	5.458	10,881
2023-10-04	5.800	5.980	5.770	5.900	5.449	43,310
2023-10-03	5.850	5.980	5.850	5.890	5.440	25,316
2023-10-02	5.900	5.990	5.820	5.870	5.421	16,842
2023-09-29	5.990	5.990	5.820	5.900	5.449	42,221
2023-09-28	5.930	5.980	5.900	5.970	5.514	51,054
2023-09-27	5.990	5.990	5.770	5.950	5.495	87,295
2023-09-26	5.990	5.990	5.810	5.820	5.375	27,619
2023-09-25	5.990	5.990	5.810	5.940	5.486	6,616
2023-09-22	5.950	5.950	5.740	5.930	5.477	69,393
2023-09-21	5.980	5.980	5.810	5.970	5.514	30,834
2023-09-20	5.990	5.990	5.900	5.950	5.495	74,228
2023-09-19	5.970	5.990	5.750	5.980	5.523	50,412
2023-09-18	5.980	5.980	5.800	5.970	5.514	22,396
2023-09-15	5.960	5.980	5.890	5.970	5.514	51,013
2023-09-14	5.980	5.980	5.650	5.940	5.486	7,086
2023-09-13	5.610	5.950	5.610	5.790	5.347	21,713
2023-09-12	5.700	5.980	5.700	5.820	5.375	4,825
2023-09-11	5.820	5.970	5.540	5.960	5.504	65,556
2023-09-08	5.510	5.830	5.510	5.790	5.347	89,750

← NewerPage 13 of 21 · 1,257 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.