Jinhui Shipping and Transportation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	11.200	11.200	10.180	10.220	8.602	159,301
2022-07-04	11.500	11.500	10.580	10.800	9.090	69,324
2022-07-01	11.700	11.720	10.820	10.840	9.124	159,879
2022-06-30	11.760	11.760	11.060	11.100	9.343	75,705
2022-06-29	12.400	12.400	11.360	11.400	9.595	106,416
2022-06-28	11.900	12.020	11.500	11.700	9.848	139,783
2022-06-27	11.400	12.000	11.020	11.660	9.814	323,958
2022-06-24	12.000	12.500	11.060	11.420	9.612	362,720
2022-06-23	12.400	12.960	12.080	12.160	10.235	145,183
2022-06-22	13.000	13.000	12.200	12.360	10.403	223,208
2022-06-21	13.000	13.600	12.980	13.120	11.043	212,436
2022-06-20	13.680	13.680	12.680	12.840	10.807	167,141
2022-06-17	12.900	13.400	12.860	13.040	10.975	229,034
2022-06-16	13.980	13.980	12.660	12.760	10.740	270,335
2022-06-15	13.420	14.000	13.220	13.720	11.548	173,777
2022-06-14	13.620	15.000	13.020	13.500	11.363	166,486
2022-06-13	13.460	14.000	13.460	13.620	11.464	290,169
2022-06-10	14.320	14.620	14.120	14.120	11.884	211,864
2022-06-09	15.640	15.640	14.600	14.740	12.406	193,678
2022-06-08	15.700	15.700	14.740	15.020	12.642	226,644
2022-06-07	15.020	15.900	15.020	15.680	13.197	164,099
2022-06-03	15.800	15.800	14.800	15.100	12.709	238,544
2022-06-02	15.460	15.660	15.120	15.500	13.046	116,914
2022-06-01	15.500	15.740	15.120	15.460	13.012	168,061
2022-05-31	16.800	16.800	15.180	15.500	13.046	509,980
2022-05-30	16.760	17.000	16.440	16.460	13.854	248,286
2022-05-27	17.200	17.480	16.760	16.760	14.106	203,229
2022-05-25	17.000	17.480	16.780	16.840	14.174	229,325
2022-05-24	17.680	17.800	16.780	16.780	14.123	391,645
2022-05-23	18.600	18.620	17.300	17.900	15.066	321,864
2022-05-20	17.860	18.520	17.860	18.500	15.004	542,974
2022-05-19	17.200	17.600	17.200	17.540	14.225	286,679
2022-05-18	17.000	17.740	17.000	17.600	14.274	436,253
2022-05-16	16.460	17.000	16.400	17.000	13.787	506,350
2022-05-13	16.000	16.420	16.000	16.360	13.268	228,824
2022-05-12	16.000	16.140	15.600	16.000	12.976	276,098
2022-05-11	15.800	16.180	15.640	16.100	13.057	201,709
2022-05-10	15.500	15.860	15.020	15.540	12.603	299,763
2022-05-09	15.820	16.400	15.420	15.440	12.522	373,256
2022-05-06	15.400	15.960	15.320	15.920	12.911	345,325
2022-05-05	15.460	16.100	15.120	15.800	12.814	481,635
2022-05-04	15.000	15.480	14.920	15.080	12.230	325,696
2022-05-03	14.540	14.980	14.500	14.960	12.133	92,372
2022-05-02	14.800	14.940	14.520	14.540	11.792	95,938
2022-04-29	14.920	15.100	14.740	14.800	12.003	98,582
2022-04-28	14.980	15.140	14.680	14.880	12.068	105,958
2022-04-27	14.320	15.000	14.320	14.980	12.149	120,427
2022-04-26	14.300	14.860	14.000	14.200	11.516	165,734
2022-04-25	15.100	15.100	14.100	14.120	11.451	212,617
2022-04-22	15.260	15.680	15.000	15.340	12.441	97,093
2022-04-21	15.120	16.000	15.120	15.800	12.814	377,421
2022-04-20	14.800	15.380	14.560	15.280	12.392	209,180
2022-04-19	14.240	14.960	14.020	14.800	12.003	621,382
2022-04-13	13.200	13.940	13.200	13.720	11.127	140,032
2022-04-12	13.500	13.880	13.300	13.400	10.867	199,670
2022-04-11	14.220	14.380	13.420	13.420	10.884	208,765
2022-04-08	14.000	14.760	13.800	14.400	11.678	293,696
2022-04-07	14.360	14.560	14.000	14.280	11.581	130,868
2022-04-06	14.200	14.960	13.840	13.900	11.273	145,482
2022-04-05	14.400	14.880	14.260	14.300	11.597	237,647

← NewerPage 19 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.