Jinhui Shipping and Transportation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	7.600	8.150	7.600	7.960	6.924	76,662
2023-03-13	8.100	8.100	7.600	7.600	6.611	58,538
2023-03-10	8.030	8.120	7.820	7.960	6.924	72,146
2023-03-09	8.320	8.320	8.000	8.040	6.994	60,511
2023-03-08	8.400	8.400	7.610	7.950	6.916	128,194
2023-03-07	8.400	8.400	7.800	8.050	7.003	162,733
2023-03-06	8.660	8.880	8.130	8.370	7.281	205,248
2023-03-03	8.160	8.950	8.160	8.660	7.533	304,845
2023-03-02	7.630	8.550	7.460	8.250	7.177	459,433
2023-03-01	7.590	7.660	7.110	7.560	6.576	372,186
2023-02-28	7.400	7.750	7.250	7.410	6.446	291,880
2023-02-27	7.120	7.720	7.010	7.240	6.298	502,518
2023-02-24	7.600	7.600	7.060	7.400	6.437	539,927
2023-02-23	7.980	8.000	6.800	7.420	6.455	1,652,398
2023-02-22	9.400	9.500	9.310	9.310	8.099	32,910
2023-02-21	9.490	9.500	9.320	9.400	8.177	133,533
2023-02-20	9.120	9.480	9.000	9.330	8.116	208,271
2023-02-17	9.120	9.120	9.000	9.100	7.916	53,630
2023-02-16	9.120	9.120	8.900	9.070	7.890	62,225
2023-02-15	9.000	9.140	8.740	8.870	7.716	57,871
2023-02-14	9.140	9.200	8.810	9.070	7.890	60,329
2023-02-13	9.300	9.300	8.910	8.910	7.751	86,705
2023-02-10	9.480	9.480	9.240	9.250	8.047	56,127
2023-02-09	9.460	9.590	9.330	9.500	8.264	155,202
2023-02-08	9.400	9.440	9.180	9.320	8.107	50,862
2023-02-07	9.590	9.590	9.000	9.290	8.081	73,559
2023-02-06	9.600	9.670	9.080	9.250	8.047	84,234
2023-02-03	8.950	9.600	8.950	9.520	8.281	105,429
2023-02-02	9.000	9.400	8.950	9.300	8.090	132,077
2023-02-01	8.880	9.000	8.800	9.000	7.829	82,941
2023-01-31	8.850	8.850	8.600	8.850	7.699	63,888
2023-01-30	8.220	8.940	8.190	8.880	7.725	183,512
2023-01-27	8.160	8.210	8.060	8.200	7.133	39,399
2023-01-26	8.220	8.220	8.010	8.150	7.090	4,156
2023-01-25	8.210	8.210	8.010	8.140	7.081	20,871
2023-01-24	7.980	8.220	7.980	8.040	6.994	44,417
2023-01-23	8.250	8.250	8.030	8.160	7.098	73,535
2023-01-20	8.090	8.200	8.050	8.200	7.133	146,190
2023-01-19	8.140	8.140	7.830	8.080	7.029	186,647
2023-01-18	8.100	8.100	7.980	8.100	7.046	120,685
2023-01-17	8.100	8.150	7.730	7.910	6.881	74,355
2023-01-16	8.000	8.150	7.900	8.000	6.959	174,241
2023-01-13	7.730	8.010	7.710	7.900	6.872	76,541
2023-01-12	7.320	7.800	7.320	7.700	6.698	239,243
2023-01-11	7.700	7.700	7.500	7.500	6.524	63,417
2023-01-10	7.640	7.720	7.500	7.700	6.698	59,355
2023-01-09	7.400	7.770	7.400	7.640	6.646	60,927
2023-01-06	7.920	7.920	7.400	7.500	6.524	32,251
2023-01-05	7.700	7.920	7.330	7.370	6.411	136,144
2023-01-04	7.770	7.800	7.590	7.600	6.611	47,355
2023-01-03	7.950	8.000	7.760	7.770	6.759	80,310
2023-01-02	8.050	8.050	7.720	7.920	6.890	87,934
2022-12-30	7.720	7.800	7.550	7.700	6.698	233,093
2022-12-29	7.800	7.970	7.740	7.800	6.785	209,882
2022-12-28	7.700	8.000	7.700	7.950	6.916	218,463
2022-12-27	7.990	8.000	7.700	7.700	6.698	84,783
2022-12-23	8.090	8.090	7.720	7.780	6.768	82,735
2022-12-22	7.900	8.200	7.800	7.800	6.785	183,989
2022-12-21	7.850	8.260	7.840	7.940	6.907	175,182
2022-12-20	7.850	7.850	7.550	7.800	6.785	140,682

← NewerPage 16 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.