Jinhui Shipping and Transportation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5.620 | 5.780 | 5.620 | 5.700 | 5.548 | 43,989 |
| 2026-01-28 | 5.600 | 5.700 | 5.600 | 5.700 | 5.548 | 150,067 |
| 2026-01-27 | 5.580 | 5.800 | 5.580 | 5.720 | 5.567 | 144,224 |
| 2026-01-26 | 5.620 | 5.640 | 5.500 | 5.600 | 5.450 | 66,610 |
| 2026-01-23 | 5.680 | 5.700 | 5.560 | 5.620 | 5.470 | 117,449 |
| 2026-01-22 | 5.700 | 5.700 | 5.620 | 5.640 | 5.489 | 25,885 |
| 2026-01-21 | 5.680 | 5.700 | 5.540 | 5.680 | 5.528 | 264,954 |
| 2026-01-20 | 5.700 | 5.760 | 5.640 | 5.680 | 5.528 | 24,154 |
| 2026-01-19 | 5.740 | 5.740 | 5.520 | 5.660 | 5.509 | 58,093 |
| 2026-01-16 | 5.580 | 5.840 | 5.580 | 5.760 | 5.606 | 11,307 |
| 2026-01-15 | 5.780 | 5.840 | 5.620 | 5.840 | 5.684 | 11,201 |
| 2026-01-14 | 5.580 | 5.880 | 5.500 | 5.660 | 5.509 | 132,898 |
| 2026-01-13 | 5.680 | 5.800 | 5.220 | 5.520 | 5.372 | 218,289 |
| 2026-01-12 | 5.620 | 5.920 | 5.620 | 5.620 | 5.470 | 51,057 |
| 2026-01-09 | 5.900 | 5.900 | 5.620 | 5.800 | 5.645 | 37,549 |
| 2026-01-08 | 5.700 | 5.840 | 5.700 | 5.840 | 5.684 | 15,236 |
| 2026-01-07 | 5.800 | 5.920 | 5.720 | 5.840 | 5.684 | 28,062 |
| 2026-01-06 | 5.700 | 5.860 | 5.700 | 5.800 | 5.645 | 46,850 |
| 2026-01-05 | 5.900 | 5.920 | 5.720 | 5.720 | 5.567 | 13,402 |
| 2026-01-02 | 5.860 | 5.960 | 5.700 | 5.860 | 5.703 | 87,879 |
| 2025-12-30 | 5.700 | 5.900 | 5.580 | 5.860 | 5.703 | 153,507 |
| 2025-12-29 | 5.720 | 5.740 | 5.600 | 5.700 | 5.548 | 103,356 |
| 2025-12-23 | 5.900 | 5.900 | 5.700 | 5.720 | 5.567 | 69,124 |
| 2025-12-22 | 5.780 | 5.900 | 5.740 | 5.880 | 5.723 | 65,711 |
| 2025-12-19 | 5.900 | 5.900 | 5.780 | 5.880 | 5.723 | 1,402 |
| 2025-12-18 | 5.800 | 5.900 | 5.700 | 5.900 | 5.742 | 44,960 |
| 2025-12-17 | 5.780 | 5.800 | 5.760 | 5.800 | 5.645 | 8,737 |
| 2025-12-16 | 5.760 | 5.840 | 5.720 | 5.800 | 5.645 | 68,967 |
| 2025-12-15 | 5.960 | 5.960 | 5.740 | 5.780 | 5.625 | 28,577 |
| 2025-12-12 | 5.780 | 6.000 | 5.780 | 5.900 | 5.742 | 31,225 |
| 2025-12-11 | 5.800 | 5.980 | 5.760 | 5.780 | 5.625 | 60,368 |
| 2025-12-10 | 5.760 | 5.920 | 5.760 | 5.900 | 5.742 | 9,946 |
| 2025-12-09 | 5.820 | 5.920 | 5.800 | 5.900 | 5.742 | 15,975 |
| 2025-12-08 | 5.900 | 5.960 | 5.840 | 5.960 | 5.801 | 63,786 |
| 2025-12-05 | 5.760 | 5.920 | 5.760 | 5.900 | 5.742 | 12,967 |
| 2025-12-04 | 5.760 | 5.960 | 5.700 | 5.760 | 5.606 | 276,384 |
| 2025-12-03 | 5.980 | 6.140 | 5.900 | 6.000 | 5.840 | 131,574 |
| 2025-12-02 | 5.900 | 6.120 | 5.900 | 5.980 | 5.820 | 15,800 |
| 2025-12-01 | 5.860 | 6.120 | 5.860 | 5.900 | 5.742 | 49,797 |
| 2025-11-28 | 6.000 | 6.280 | 5.920 | 5.940 | 5.781 | 40,452 |
| 2025-11-27 | 6.280 | 6.280 | 6.100 | 6.260 | 6.093 | 25,873 |
| 2025-11-26 | 5.800 | 6.380 | 5.800 | 6.280 | 6.112 | 130,490 |
| 2025-11-25 | 5.800 | 5.960 | 5.720 | 5.800 | 5.645 | 15,641 |
| 2025-11-24 | 5.700 | 5.800 | 5.620 | 5.800 | 5.645 | 46,356 |
| 2025-11-21 | 5.800 | 5.800 | 5.780 | 5.800 | 5.645 | 5,233 |
| 2025-11-20 | 5.780 | 5.780 | 5.700 | 5.780 | 5.625 | 40,857 |
| 2025-11-19 | 5.720 | 5.720 | 5.720 | 5.720 | 5.567 | 1,000 |
| 2025-11-18 | 5.980 | 5.980 | 5.720 | 5.740 | 5.587 | 12,450 |
| 2025-11-17 | 5.900 | 5.900 | 5.720 | 5.780 | 5.625 | 21,506 |
| 2025-11-14 | 5.900 | 5.900 | 5.880 | 5.900 | 5.742 | 69,343 |
| 2025-11-13 | 5.720 | 5.900 | 5.660 | 5.900 | 5.742 | 48,728 |
| 2025-11-12 | 6.000 | 6.000 | 5.800 | 5.860 | 5.703 | 9,446 |
| 2025-11-11 | 5.800 | 5.960 | 5.800 | 5.900 | 5.742 | 20,320 |
| 2025-11-10 | 5.680 | 5.980 | 5.680 | 5.800 | 5.645 | 24,226 |
| 2025-11-07 | 5.800 | 5.980 | 5.800 | 5.960 | 5.801 | 5,718 |
| 2025-11-06 | 5.720 | 6.000 | 5.720 | 5.780 | 5.625 | 55,534 |
| 2025-11-05 | 5.680 | 6.000 | 5.680 | 5.880 | 5.723 | 12,368 |
| 2025-11-04 | 5.980 | 6.000 | 5.680 | 5.680 | 5.528 | 11,221 |
| 2025-11-03 | 6.000 | 6.000 | 5.840 | 5.940 | 5.781 | 78,385 |
| 2025-10-31 | 6.200 | 6.200 | 5.920 | 6.060 | 5.898 | 6,823 |
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.