Jinhui Shipping and Transportation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	5.660	6.160	5.660	6.100	5.937	21,200
2025-10-29	5.680	5.900	5.680	5.900	5.742	7,125
2025-10-28	6.200	6.200	5.800	5.900	5.742	5,785
2025-10-27	5.900	5.900	5.740	5.800	5.645	11,207
2025-10-24	5.920	5.920	5.660	5.680	5.528	13,143
2025-10-23	5.800	5.840	5.620	5.620	5.470	86,443
2025-10-22	5.680	5.880	5.520	5.760	5.606	58,457
2025-10-21	6.000	6.140	5.800	5.900	5.742	18,087
2025-10-20	6.000	6.000	5.800	6.000	5.840	43,526
2025-10-17	5.940	6.100	5.800	5.940	5.781	51,234
2025-10-16	6.100	6.200	5.960	6.000	5.840	169,157
2025-10-15	6.100	6.220	6.100	6.120	5.956	2,528
2025-10-14	6.260	6.260	6.100	6.100	5.937	31,268
2025-10-13	6.100	6.180	6.100	6.180	6.015	14,505
2025-10-10	6.300	6.300	5.900	6.040	5.879	104,838
2025-10-09	6.360	6.360	5.920	5.920	5.762	4,990
2025-10-08	6.000	6.080	5.880	6.020	5.859	12,428
2025-10-07	6.060	6.180	5.980	6.000	5.840	74,498
2025-10-06	6.060	6.220	5.680	6.100	5.937	94,348
2025-10-03	6.400	6.400	6.080	6.080	5.917	78,263
2025-10-02	6.220	6.220	6.100	6.100	5.937	22,107
2025-10-01	6.240	6.260	6.100	6.100	5.937	71,325
2025-09-30	6.300	6.300	6.100	6.100	5.937	79,362
2025-09-29	6.280	6.380	6.100	6.360	6.190	95,075
2025-09-26	6.240	6.240	6.200	6.200	6.034	19,325
2025-09-25	6.080	6.260	6.080	6.260	6.093	5,471
2025-09-24	6.300	6.300	6.080	6.080	5.917	40,839
2025-09-23	6.440	6.440	6.260	6.280	6.112	5,312
2025-09-22	6.380	6.580	6.140	6.340	6.171	39,338
2025-09-19	6.360	6.360	6.140	6.200	6.034	15,210
2025-09-18	6.200	6.300	6.020	6.280	6.112	141,530
2025-09-17	6.360	6.360	6.140	6.260	6.093	66,970
2025-09-16	6.240	6.340	6.220	6.240	6.073	37,607
2025-09-15	6.600	6.600	6.240	6.280	6.112	10,437
2025-09-12	6.300	6.500	6.240	6.280	6.112	45,676
2025-09-11	6.300	6.400	6.120	6.300	6.132	37,930
2025-09-10	6.280	6.380	6.200	6.280	6.112	42,034
2025-09-09	6.160	6.300	6.160	6.300	6.132	58,877
2025-09-08	6.120	6.260	6.120	6.200	6.034	64,770
2025-09-05	6.140	6.300	6.000	6.300	6.132	110,218
2025-09-04	6.300	6.440	6.260	6.300	6.132	22,407
2025-09-03	6.000	6.480	6.000	6.220	6.054	8,614
2025-09-02	6.520	6.520	6.240	6.380	6.209	12,827
2025-09-01	6.220	6.700	6.220	6.400	6.229	26,693
2025-08-29	6.300	6.420	6.260	6.260	6.093	9,151
2025-08-28	6.380	6.420	6.220	6.300	6.132	5,549
2025-08-27	6.560	6.560	6.140	6.380	6.209	63,411
2025-08-26	6.500	6.760	6.140	6.440	6.268	218,217
2025-08-25	6.340	6.680	6.300	6.620	6.443	88,515
2025-08-22	6.300	6.620	6.300	6.580	6.404	98,916
2025-08-21	6.260	6.480	6.260	6.380	6.209	10,325
2025-08-20	6.280	6.480	6.280	6.400	6.229	18,277
2025-08-19	6.300	6.420	6.240	6.400	6.229	33,002
2025-08-18	6.500	6.500	6.220	6.220	6.054	9,795
2025-08-15	6.220	6.500	6.000	6.240	6.073	21,856
2025-08-14	6.500	6.500	6.280	6.280	6.112	14,205
2025-08-13	6.220	6.440	6.220	6.300	6.132	33,621
2025-08-12	6.440	6.440	6.240	6.240	6.073	13,536
2025-08-11	6.400	6.440	6.220	6.420	6.248	8,846
2025-08-08	6.780	6.780	6.200	6.360	6.190	46,373

← NewerPage 5 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.