Jinhui Shipping and Transportation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	5.600	5.900	5.600	5.860	5.412	61,741
2023-09-06	5.950	5.950	5.610	5.750	5.310	97,309
2023-09-05	5.800	5.950	5.700	5.720	5.283	105,905
2023-09-04	5.980	5.980	5.790	5.830	5.384	20,176
2023-09-01	5.850	6.000	5.350	5.960	5.504	139,252
2023-08-31	6.000	6.000	5.540	5.830	5.384	190,065
2023-08-30	5.640	6.100	5.640	5.990	5.532	34,407
2023-08-29	5.700	6.210	5.640	5.640	5.209	133,169
2023-08-28	6.200	6.200	5.910	5.920	5.467	213,823
2023-08-25	6.450	6.450	6.300	6.380	5.892	19,574
2023-08-24	6.360	6.610	6.360	6.520	6.022	2,583
2023-08-23	6.570	6.590	6.570	6.570	6.068	20,085
2023-08-22	6.380	6.590	6.360	6.590	6.086	35,630
2023-08-21	6.590	6.590	6.380	6.530	6.031	35,385
2023-08-18	6.390	6.530	6.370	6.490	5.994	19,781
2023-08-17	6.370	6.590	6.370	6.580	6.077	31,397
2023-08-16	6.600	6.600	6.410	6.590	6.086	15,367
2023-08-15	6.800	6.800	6.450	6.570	6.068	38,167
2023-08-14	6.500	6.650	6.350	6.550	6.049	43,431
2023-08-11	6.600	6.800	6.300	6.540	6.040	47,209
2023-08-10	6.600	6.600	6.320	6.560	6.058	23,586
2023-08-09	6.360	6.530	6.360	6.360	5.874	9,047
2023-08-08	6.470	6.620	6.350	6.350	5.865	56,667
2023-08-07	6.700	6.700	6.480	6.540	6.040	105,907
2023-08-04	6.620	6.930	6.620	6.660	6.151	37,493
2023-08-03	6.650	6.940	6.550	6.720	6.206	36,522
2023-08-02	6.750	6.930	6.700	6.930	6.400	1,950
2023-08-01	6.990	6.990	6.700	6.700	6.188	8,068
2023-07-31	6.800	7.060	6.800	6.900	6.372	29,637
2023-07-28	7.040	7.060	6.800	7.050	6.511	35,974
2023-07-27	6.800	7.140	6.800	7.040	6.502	15,029
2023-07-26	6.670	7.300	6.670	7.040	6.502	18,297
2023-07-25	6.800	7.200	6.530	7.200	6.650	131,390
2023-07-24	6.940	6.940	6.520	6.520	6.022	59,699
2023-07-21	6.600	6.710	6.520	6.710	6.197	35,668
2023-07-20	6.790	6.790	6.390	6.610	6.105	28,525
2023-07-19	6.340	6.780	6.340	6.430	5.938	89,459
2023-07-18	6.550	6.700	6.200	6.500	6.003	49,559
2023-07-17	6.510	6.700	6.500	6.550	6.049	11,511
2023-07-14	7.160	7.160	6.500	6.610	6.105	110,433
2023-07-13	6.500	6.930	6.500	6.610	6.105	12,439
2023-07-12	6.510	6.920	6.500	6.830	6.308	72,225
2023-07-11	6.750	6.860	6.520	6.690	6.179	14,869
2023-07-10	6.650	6.900	6.520	6.800	6.280	71,230
2023-07-07	6.760	6.800	6.760	6.790	6.271	17,129
2023-07-06	7.020	7.020	6.790	6.790	6.271	33,648
2023-07-05	6.910	7.170	6.700	6.940	6.409	104,006
2023-07-04	7.200	7.200	7.030	7.030	6.493	25,161
2023-07-03	7.010	7.210	7.010	7.100	6.557	76,356
2023-06-30	7.390	7.390	7.010	7.100	6.557	61,452
2023-06-29	7.100	7.330	7.050	7.320	6.760	21,229
2023-06-28	7.250	7.290	7.060	7.060	6.520	5,538
2023-06-27	7.200	7.380	7.120	7.370	6.807	26,677
2023-06-26	7.110	7.390	7.110	7.110	6.566	27,471
2023-06-23	7.250	7.380	7.100	7.100	6.557	51,297
2023-06-22	7.280	7.280	7.110	7.110	6.566	11,180
2023-06-21	7.150	7.290	7.040	7.290	6.733	63,509
2023-06-20	7.050	7.400	7.050	7.370	6.807	9,501
2023-06-19	7.150	7.430	7.150	7.270	6.714	9,721
2023-06-16	7.440	7.440	7.130	7.150	6.603	5,517

← NewerPage 14 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.