Jinhui Shipping and Transportation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.080 | 6.080 | 5.980 | 6.080 | 5.917 | 6,748 |
| 2026-04-27 | 6.000 | 6.080 | 5.980 | 6.080 | 5.917 | 53,941 |
| 2026-04-24 | 6.060 | 6.060 | 5.920 | 6.040 | 5.879 | 27,611 |
| 2026-04-23 | 6.000 | 6.120 | 5.980 | 5.980 | 5.820 | 16,930 |
| 2026-04-22 | 6.020 | 6.140 | 6.000 | 6.140 | 5.976 | 33,846 |
| 2026-04-21 | 6.080 | 6.180 | 6.000 | 6.040 | 5.879 | 38,817 |
| 2026-04-20 | 5.920 | 6.080 | 5.920 | 5.960 | 5.801 | 18,407 |
| 2026-04-17 | 6.020 | 6.080 | 5.840 | 6.080 | 5.917 | 75,241 |
| 2026-04-16 | 6.040 | 6.100 | 5.820 | 5.980 | 5.820 | 44,080 |
| 2026-04-15 | 5.960 | 6.100 | 5.940 | 6.040 | 5.879 | 63,504 |
| 2026-04-14 | 5.940 | 6.000 | 5.920 | 6.000 | 5.840 | 40,815 |
| 2026-04-13 | 6.000 | 6.000 | 5.900 | 6.000 | 5.840 | 80,738 |
| 2026-04-10 | 6.040 | 6.040 | 5.900 | 5.980 | 5.820 | 32,053 |
| 2026-04-09 | 5.980 | 5.980 | 5.880 | 5.880 | 5.723 | 27,100 |
| 2026-04-08 | 6.000 | 6.040 | 5.900 | 5.980 | 5.820 | 16,670 |
| 2026-04-07 | 6.060 | 6.060 | 5.860 | 5.960 | 5.801 | 40,390 |
| 2026-04-01 | 5.940 | 5.940 | 5.860 | 5.900 | 5.742 | 20,024 |
| 2026-03-31 | 5.880 | 5.940 | 5.800 | 5.800 | 5.645 | 66,191 |
| 2026-03-30 | 5.980 | 5.980 | 5.660 | 5.840 | 5.684 | 56,391 |
| 2026-03-27 | 5.820 | 6.380 | 5.680 | 5.780 | 5.625 | 199,820 |
| 2026-03-26 | 5.780 | 5.820 | 5.580 | 5.720 | 5.567 | 19,728 |
| 2026-03-25 | 5.660 | 5.800 | 5.620 | 5.700 | 5.548 | 57,947 |
| 2026-03-24 | 5.720 | 5.720 | 5.540 | 5.660 | 5.509 | 67,346 |
| 2026-03-23 | 5.520 | 5.720 | 5.480 | 5.660 | 5.509 | 459,998 |
| 2026-03-20 | 5.520 | 5.560 | 5.320 | 5.540 | 5.392 | 81,521 |
| 2026-03-19 | 5.560 | 5.600 | 5.540 | 5.580 | 5.431 | 1,556 |
| 2026-03-18 | 5.600 | 5.680 | 5.540 | 5.560 | 5.411 | 105,937 |
| 2026-03-17 | 5.560 | 5.660 | 5.520 | 5.560 | 5.411 | 88,097 |
| 2026-03-16 | 5.540 | 5.680 | 5.520 | 5.560 | 5.411 | 96,268 |
| 2026-03-13 | 5.660 | 5.660 | 5.500 | 5.560 | 5.411 | 9,612 |
| 2026-03-12 | 5.520 | 5.640 | 5.480 | 5.560 | 5.411 | 85,209 |
| 2026-03-11 | 5.540 | 5.620 | 5.520 | 5.580 | 5.431 | 53,122 |
| 2026-03-10 | 5.640 | 5.640 | 5.540 | 5.540 | 5.392 | 21,788 |
| 2026-03-09 | 5.660 | 5.660 | 5.500 | 5.560 | 5.411 | 52,472 |
| 2026-03-06 | 5.580 | 5.660 | 5.580 | 5.640 | 5.489 | 92,282 |
| 2026-03-05 | 5.580 | 5.680 | 5.560 | 5.560 | 5.411 | 32,844 |
| 2026-03-04 | 5.680 | 5.680 | 5.420 | 5.580 | 5.431 | 112,655 |
| 2026-03-03 | 5.600 | 5.680 | 5.420 | 5.460 | 5.314 | 29,791 |
| 2026-03-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.450 | 1,757 |
| 2026-02-27 | 5.800 | 5.800 | 5.500 | 5.680 | 5.528 | 27,505 |
| 2026-02-26 | 5.700 | 5.800 | 5.640 | 5.760 | 5.606 | 139,691 |
| 2026-02-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.548 | 11,986 |
| 2026-02-24 | 5.640 | 5.800 | 5.600 | 5.760 | 5.606 | 176,573 |
| 2026-02-23 | 5.760 | 5.760 | 5.680 | 5.760 | 5.606 | 111,344 |
| 2026-02-20 | 5.680 | 5.760 | 5.620 | 5.720 | 5.567 | 34,550 |
| 2026-02-19 | 5.760 | 5.760 | 5.640 | 5.740 | 5.587 | 23,384 |
| 2026-02-18 | 5.740 | 5.740 | 5.680 | 5.740 | 5.587 | 23,719 |
| 2026-02-17 | 5.740 | 5.740 | 5.660 | 5.660 | 5.509 | 309,167 |
| 2026-02-16 | 5.700 | 5.780 | 5.640 | 5.700 | 5.548 | 122,560 |
| 2026-02-13 | 5.700 | 5.700 | 5.640 | 5.700 | 5.548 | 2,425 |
| 2026-02-12 | 5.640 | 5.780 | 5.640 | 5.640 | 5.489 | 18,327 |
| 2026-02-11 | 5.620 | 5.740 | 5.620 | 5.700 | 5.548 | 101,069 |
| 2026-02-10 | 5.640 | 5.700 | 5.640 | 5.680 | 5.528 | 7,856 |
| 2026-02-09 | 5.780 | 5.780 | 5.640 | 5.640 | 5.489 | 21,317 |
| 2026-02-06 | 5.660 | 5.700 | 5.600 | 5.680 | 5.528 | 48,894 |
| 2026-02-05 | 5.600 | 5.800 | 5.600 | 5.700 | 5.548 | 1,822 |
| 2026-02-04 | 5.620 | 5.740 | 5.620 | 5.680 | 5.528 | 23,662 |
| 2026-02-03 | 5.760 | 5.760 | 5.640 | 5.700 | 5.548 | 9,764 |
| 2026-02-02 | 5.760 | 5.760 | 5.600 | 5.640 | 5.489 | 153,190 |
| 2026-01-30 | 5.800 | 5.800 | 5.640 | 5.720 | 5.567 | 203,775 |
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.