Jinhui Shipping and Transportation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	8.160	8.220	7.600	7.730	6.724	384,860
2022-12-16	8.260	8.260	7.920	7.980	6.942	79,271
2022-12-15	8.200	8.200	8.030	8.150	7.090	56,984
2022-12-14	8.250	8.250	8.000	8.050	7.003	195,719
2022-12-13	8.120	8.330	8.100	8.120	7.064	63,644
2022-12-12	8.190	8.420	8.130	8.210	7.142	52,515
2022-12-09	8.220	8.220	8.100	8.100	7.046	32,982
2022-12-08	8.040	8.240	8.020	8.220	7.151	27,350
2022-12-07	8.040	8.230	8.040	8.080	7.029	59,490
2022-12-06	8.050	8.260	8.040	8.070	7.020	60,751
2022-12-05	8.250	8.250	8.020	8.110	7.055	72,160
2022-12-02	8.240	8.240	8.040	8.060	7.011	80,829
2022-12-01	8.300	8.300	8.150	8.150	7.090	17,146
2022-11-30	8.220	8.440	8.110	8.180	7.116	24,905
2022-11-29	8.520	8.520	8.130	8.250	7.177	21,867
2022-11-28	8.800	8.990	8.110	8.200	7.133	167,274
2022-11-25	8.660	8.820	8.660	8.790	7.646	48,589
2022-11-24	8.420	8.660	8.400	8.650	7.525	42,621
2022-11-23	8.500	8.500	8.250	8.420	7.325	13,216
2022-11-22	8.660	8.660	8.250	8.490	7.385	86,550
2022-11-21	8.220	8.650	8.140	8.360	7.272	27,222
2022-11-18	8.780	8.780	8.100	8.220	7.151	59,622
2022-11-17	8.150	8.400	8.150	8.230	7.159	104,209
2022-11-16	8.780	8.780	8.470	8.500	7.394	70,365
2022-11-15	9.100	9.100	8.420	8.680	7.551	258,886
2022-11-14	9.100	9.100	8.760	8.780	7.638	82,046
2022-11-11	8.700	9.090	8.700	8.980	7.812	159,903
2022-11-10	9.050	9.240	8.250	8.790	7.646	500,691
2022-11-09	9.150	9.150	8.900	9.070	7.890	46,548
2022-11-08	9.250	9.250	8.990	9.120	7.933	147,618
2022-11-07	9.420	9.420	8.960	9.050	7.873	155,454
2022-11-04	8.790	9.300	8.790	9.280	8.073	189,671
2022-11-03	8.900	9.060	8.790	8.810	7.664	44,327
2022-11-02	9.430	9.430	8.920	9.050	7.873	58,587
2022-11-01	8.850	9.200	8.800	9.160	7.968	85,056
2022-10-31	9.000	9.440	8.700	8.700	7.568	100,749
2022-10-28	9.450	9.450	9.030	9.030	7.855	39,646
2022-10-27	9.300	9.460	9.200	9.410	8.186	55,305
2022-10-26	9.640	9.640	9.280	9.430	8.203	42,643
2022-10-25	9.500	9.520	9.240	9.480	8.247	66,166
2022-10-24	9.810	9.810	9.260	9.280	8.073	195,604
2022-10-21	9.860	9.860	9.300	9.380	8.160	41,932
2022-10-20	9.700	9.900	9.640	9.640	8.386	61,838
2022-10-19	10.000	10.000	9.500	9.700	8.438	89,324
2022-10-18	10.000	10.140	9.490	9.750	8.481	79,256
2022-10-17	9.200	10.080	8.960	9.710	8.447	76,042
2022-10-14	9.550	9.550	9.350	9.540	8.299	21,555
2022-10-13	9.560	9.560	9.090	9.380	8.160	18,809
2022-10-12	9.360	9.890	9.000	9.550	8.308	144,850
2022-10-11	9.540	10.460	9.320	9.320	8.107	222,847
2022-10-10	9.440	10.100	9.280	10.100	8.786	208,072
2022-10-07	9.190	9.440	9.150	9.200	8.003	48,914
2022-10-06	8.890	9.120	8.890	9.100	7.916	91,797
2022-10-05	8.750	8.880	8.710	8.740	7.603	33,190
2022-10-04	8.600	8.900	8.320	8.880	7.725	88,032
2022-10-03	8.350	8.750	8.200	8.300	7.220	90,219
2022-09-30	8.500	8.640	8.360	8.530	7.420	28,665
2022-09-29	8.500	8.700	8.220	8.380	7.290	179,049
2022-09-28	8.730	8.730	7.970	8.270	7.194	111,941
2022-09-27	8.690	8.690	8.390	8.400	7.307	27,994

← NewerPage 17 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.