Jinhui Shipping and Transportation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	7.220	7.440	7.220	7.260	6.705	5,188
2023-06-14	7.040	7.450	7.040	7.410	6.843	25,083
2023-06-13	7.500	7.500	7.330	7.330	6.770	25,228
2023-06-12	7.500	7.500	7.030	7.330	6.770	95,401
2023-06-09	7.160	7.520	7.160	7.500	6.927	21,757
2023-06-08	7.600	7.600	7.210	7.220	6.668	4,991
2023-06-07	7.170	7.600	7.170	7.510	6.936	37,877
2023-06-06	7.270	7.270	7.110	7.210	6.659	62,866
2023-06-05	7.600	7.600	7.070	7.310	6.751	8,080
2023-06-02	7.040	7.300	7.030	7.300	6.742	32,141
2023-06-01	7.200	7.280	7.030	7.240	6.686	48,039
2023-05-31	7.140	7.490	7.050	7.190	6.640	27,159
2023-05-30	7.380	7.610	7.220	7.310	6.751	15,270
2023-05-26	7.120	7.600	7.030	7.410	6.843	93,400
2023-05-25	7.860	7.860	7.090	7.160	6.613	71,971
2023-05-24	7.890	7.890	7.550	7.600	6.611	87,206
2023-05-23	7.600	7.900	7.600	7.860	6.837	85,264
2023-05-22	7.900	7.900	7.650	7.650	6.655	53,605
2023-05-19	7.980	7.980	7.740	7.740	6.733	61,572
2023-05-16	7.850	7.850	7.570	7.580	6.594	45,717
2023-05-15	7.670	7.720	7.520	7.630	6.637	47,753
2023-05-12	7.670	7.670	7.400	7.430	6.463	66,135
2023-05-11	7.550	7.660	7.550	7.600	6.611	85,416
2023-05-10	7.600	7.600	7.500	7.540	6.559	35,243
2023-05-09	7.820	7.820	7.590	7.600	6.611	36,210
2023-05-08	7.800	7.840	7.490	7.750	6.742	47,091
2023-05-05	7.980	7.980	7.610	7.900	6.872	71,990
2023-05-04	7.320	7.960	7.320	7.860	6.837	92,864
2023-05-03	7.980	7.980	7.550	7.760	6.750	32,231
2023-05-02	8.000	8.000	7.730	7.970	6.933	124,515
2023-04-28	7.780	7.850	7.650	7.840	6.820	28,843
2023-04-27	8.000	8.000	7.320	7.740	6.733	76,245
2023-04-26	7.570	7.820	7.560	7.590	6.603	50,440
2023-04-25	8.100	8.100	7.630	7.720	6.716	10,440
2023-04-24	7.590	7.700	7.590	7.680	6.681	42,707
2023-04-21	7.630	7.700	7.600	7.690	6.690	25,376
2023-04-20	7.630	7.970	7.630	7.700	6.698	104,592
2023-04-19	7.990	7.990	7.800	7.940	6.907	11,348
2023-04-18	7.940	8.390	7.920	8.000	6.959	100,013
2023-04-17	7.950	7.950	7.750	7.890	6.863	29,568
2023-04-14	7.600	7.900	7.600	7.700	6.698	37,860
2023-04-13	7.600	7.800	7.450	7.770	6.759	68,917
2023-04-12	7.410	7.700	7.400	7.690	6.690	94,110
2023-04-11	7.800	7.800	7.340	7.630	6.637	34,146
2023-04-05	8.200	8.200	7.600	7.760	6.750	19,113
2023-04-04	8.050	8.050	7.580	7.590	6.603	121,887
2023-04-03	8.200	8.200	7.670	7.670	6.672	151,566
2023-03-31	7.700	8.200	7.700	7.950	6.916	87,704
2023-03-30	8.200	8.200	7.690	7.790	6.776	176,443
2023-03-29	7.110	7.590	7.110	7.530	6.550	103,504
2023-03-28	7.300	7.440	7.060	7.440	6.472	160,428
2023-03-27	7.130	7.400	7.090	7.180	6.246	294,969
2023-03-24	7.500	7.560	7.210	7.370	6.411	95,383
2023-03-23	7.740	7.740	7.340	7.500	6.524	37,212
2023-03-22	7.540	7.700	7.380	7.600	6.611	43,135
2023-03-21	7.980	7.980	7.430	7.600	6.611	59,085
2023-03-20	7.650	7.700	7.100	7.700	6.698	19,930
2023-03-17	7.650	7.870	7.510	7.700	6.698	137,068
2023-03-16	7.700	7.810	7.450	7.760	6.750	112,487
2023-03-15	8.370	8.370	7.600	7.900	6.872	84,153

← NewerPage 15 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.