Jinhui Shipping and Transportation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	15.020	15.080	14.440	14.760	11.970	183,032
2022-04-01	14.760	15.240	14.460	14.820	12.019	208,774
2022-03-31	14.700	15.000	14.450	14.850	12.043	216,023
2022-03-30	14.800	14.800	14.200	14.700	11.922	117,235
2022-03-29	14.600	15.100	14.400	14.550	11.800	314,646
2022-03-28	14.700	15.350	14.550	14.800	12.003	321,887
2022-03-25	14.350	14.850	14.350	14.600	11.841	108,974
2022-03-24	14.400	14.700	14.200	14.450	11.719	203,340
2022-03-23	14.150	14.550	13.600	14.300	11.597	290,855
2022-03-22	14.600	14.750	14.200	14.600	11.841	167,989
2022-03-21	14.400	15.050	14.400	14.450	11.719	259,079
2022-03-18	14.600	14.600	14.200	14.500	11.760	120,162
2022-03-17	14.500	14.550	14.250	14.300	11.597	154,990
2022-03-16	14.400	14.600	14.000	14.350	11.638	369,055
2022-03-15	13.900	14.350	13.100	14.350	11.638	465,484
2022-03-14	14.350	14.400	14.000	14.100	11.435	391,208
2022-03-11	14.100	14.600	14.050	14.350	11.638	409,921
2022-03-10	14.400	14.500	13.900	14.100	11.435	179,426
2022-03-09	13.700	14.300	13.600	14.100	11.435	653,020
2022-03-08	12.600	13.700	12.400	13.550	10.989	556,810
2022-03-07	12.800	12.850	12.050	12.750	10.340	325,479
2022-03-04	12.600	13.050	12.600	12.900	10.462	256,109
2022-03-03	13.900	13.900	13.000	13.000	10.543	523,308
2022-03-02	12.800	13.650	12.600	13.550	10.989	673,871
2022-03-01	13.500	13.500	12.800	12.850	10.421	348,183
2022-02-28	14.000	14.300	12.850	13.150	10.665	763,290
2022-02-25	13.100	13.750	12.700	13.600	11.030	350,166
2022-02-24	12.400	13.400	12.250	12.850	10.421	610,113
2022-02-23	13.600	14.150	13.250	13.500	10.949	353,083
2022-02-22	12.950	13.400	12.550	13.400	10.867	397,353
2022-02-21	13.600	14.750	13.350	13.450	10.908	480,110
2022-02-18	13.000	13.800	13.000	13.650	11.070	200,286
2022-02-17	13.300	13.700	13.050	13.100	10.624	188,946
2022-02-16	13.500	13.500	13.000	13.200	10.705	264,184
2022-02-15	12.100	13.200	12.100	13.100	10.624	127,386
2022-02-14	13.050	13.050	12.200	12.500	10.138	267,497
2022-02-11	13.500	13.700	13.050	13.200	10.705	323,823
2022-02-10	13.550	14.050	13.300	13.550	10.989	443,352
2022-02-09	13.250	13.700	12.650	13.550	10.989	410,980
2022-02-08	12.000	13.200	11.950	13.150	10.665	580,991
2022-02-07	11.250	11.900	11.250	11.900	9.651	232,904
2022-02-04	11.450	11.450	10.600	11.250	9.124	555,589
2022-02-03	11.600	11.600	10.900	11.000	8.921	158,807
2022-02-02	10.850	11.550	10.850	11.500	9.327	279,146
2022-02-01	11.000	11.000	10.500	10.650	8.637	123,578
2022-01-31	10.650	11.300	10.650	10.700	8.678	195,730
2022-01-28	10.850	10.950	10.350	10.800	8.759	439,226
2022-01-27	9.800	10.700	9.580	10.450	8.475	186,625
2022-01-26	9.920	10.300	9.780	10.200	8.272	394,450
2022-01-25	9.640	10.200	9.560	9.660	7.834	363,560
2022-01-24	10.200	10.350	9.440	9.480	7.688	541,645
2022-01-21	10.550	10.550	10.050	10.200	8.272	280,289
2022-01-20	10.700	10.800	10.550	10.550	8.556	195,325
2022-01-19	10.700	10.900	10.600	10.700	8.678	82,822
2022-01-18	11.200	11.200	10.800	10.850	8.799	218,662
2022-01-17	11.650	11.650	10.800	11.000	8.921	150,596
2022-01-14	11.650	11.650	10.850	11.100	9.002	259,229
2022-01-13	11.550	11.750	11.250	11.300	9.164	225,464
2022-01-12	11.850	12.100	11.650	11.750	9.529	90,435
2022-01-11	11.550	12.200	11.550	11.850	9.610	76,052

← NewerPage 20 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.