Jinhui Shipping and Transportation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	12.400	12.400	11.550	11.800	9.570	171,466
2022-01-07	12.800	12.800	12.000	12.100	9.813	173,821
2022-01-06	12.000	12.450	11.800	12.350	10.016	346,651
2022-01-05	12.500	12.700	12.350	12.350	10.016	292,832
2022-01-04	13.000	13.200	12.400	12.500	10.138	594,944
2022-01-03	11.050	12.600	11.050	12.550	10.178	735,019
2021-12-30	10.950	11.200	10.950	11.050	8.962	188,084
2021-12-29	10.950	11.050	10.850	11.000	8.921	117,282
2021-12-28	10.850	11.250	10.800	10.900	8.840	359,497
2021-12-27	11.350	11.450	10.700	10.850	8.799	600,563
2021-12-23	11.250	11.350	11.050	11.250	9.124	93,675
2021-12-22	11.150	11.400	10.850	11.050	8.962	239,295
2021-12-21	11.100	11.450	11.100	11.150	9.043	92,991
2021-12-20	10.700	11.200	10.700	11.150	9.043	185,500
2021-12-17	11.200	11.200	10.800	11.200	9.083	186,362
2021-12-16	10.550	11.600	10.550	11.300	9.164	250,608
2021-12-15	11.000	11.050	10.200	10.300	8.353	346,718
2021-12-14	11.400	11.550	10.400	10.800	8.759	675,794
2021-12-13	12.450	12.450	11.450	11.650	9.448	383,324
2021-12-10	11.950	12.300	11.600	11.850	9.610	230,945
2021-12-09	12.950	12.950	11.800	11.950	9.691	346,701
2021-12-08	12.900	13.300	12.550	12.650	10.259	381,304
2021-12-07	12.200	13.150	12.200	12.900	10.462	400,907
2021-12-06	12.700	12.900	12.100	12.250	9.935	351,583
2021-12-03	12.200	12.800	12.100	12.450	10.097	320,002
2021-12-02	11.500	12.300	11.500	12.200	9.894	214,969
2021-12-01	12.550	12.550	11.550	11.550	9.367	378,209
2021-11-30	12.550	12.750	11.950	12.000	9.732	302,770
2021-11-29	11.750	12.450	11.650	12.400	10.056	199,755
2021-11-26	11.400	11.750	11.050	11.250	9.124	221,808
2021-11-25	10.850	12.000	10.850	11.950	9.691	335,112
2021-11-24	11.200	11.200	10.450	10.800	8.759	652,591
2021-11-23	12.000	12.000	11.000	11.250	9.124	424,361
2021-11-22	12.300	12.300	11.550	11.800	9.570	316,146
2021-11-19	12.050	12.450	11.650	12.100	9.813	394,332
2021-11-18	12.800	12.800	11.650	11.850	9.610	508,522
2021-11-17	12.450	12.800	12.050	12.250	9.935	441,671
2021-11-16	13.100	13.450	12.100	12.100	9.813	815,079
2021-11-15	14.600	14.600	13.050	13.050	10.584	1,631,604
2021-11-12	14.950	15.500	14.750	15.450	12.530	592,563
2021-11-11	14.100	14.850	14.050	14.650	11.881	443,765
2021-11-10	14.700	14.850	14.050	14.250	11.557	283,696
2021-11-09	14.500	14.850	14.350	14.500	11.760	294,310
2021-11-08	15.000	15.000	14.250	14.750	11.962	304,915
2021-11-05	14.000	14.900	13.400	14.850	12.043	931,891
2021-11-04	12.750	13.750	12.600	13.750	11.151	725,646
2021-11-03	12.250	13.000	12.000	12.650	10.259	385,387
2021-11-02	12.350	12.350	11.950	12.300	9.975	388,877
2021-11-01	12.650	12.650	11.800	12.250	9.935	276,143
2021-10-29	11.850	12.450	11.600	12.250	9.935	321,345
2021-10-28	12.800	12.800	11.900	12.050	9.773	971,846
2021-10-27	13.150	13.350	12.650	12.900	10.462	410,800
2021-10-26	13.400	13.400	13.050	13.400	10.867	175,739
2021-10-25	13.150	13.550	13.050	13.450	10.908	429,972
2021-10-22	13.250	13.650	13.150	13.250	10.746	290,182
2021-10-21	13.450	13.800	13.300	13.400	10.867	298,799
2021-10-20	13.700	13.800	13.500	13.600	11.030	258,112

← NewerPage 21 of 21 · 1,257 trading days

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.