Jinhui Shipping and Transportation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.380 | 6.420 | 6.240 | 6.380 | 6.209 | 6,451 |
| 2025-08-06 | 6.000 | 6.480 | 6.000 | 6.380 | 6.209 | 83,858 |
| 2025-08-05 | 6.180 | 6.280 | 6.180 | 6.280 | 6.112 | 21,779 |
| 2025-08-04 | 6.000 | 6.200 | 5.980 | 6.200 | 6.034 | 15,570 |
| 2025-08-01 | 6.280 | 6.280 | 5.960 | 5.980 | 5.820 | 56,437 |
| 2025-07-31 | 6.360 | 6.360 | 6.040 | 6.220 | 6.054 | 43,270 |
| 2025-07-30 | 6.500 | 6.500 | 6.040 | 6.400 | 6.229 | 26,010 |
| 2025-07-29 | 6.300 | 6.480 | 6.000 | 6.360 | 6.190 | 59,037 |
| 2025-07-28 | 6.800 | 6.800 | 6.100 | 6.280 | 6.112 | 31,608 |
| 2025-07-25 | 6.080 | 6.680 | 6.080 | 6.340 | 6.171 | 91,413 |
| 2025-07-24 | 6.440 | 6.440 | 6.140 | 6.260 | 6.093 | 15,336 |
| 2025-07-23 | 6.400 | 6.420 | 6.180 | 6.360 | 6.190 | 30,740 |
| 2025-07-22 | 6.400 | 6.400 | 5.960 | 6.260 | 6.093 | 71,958 |
| 2025-07-21 | 6.020 | 6.440 | 6.020 | 6.320 | 6.151 | 125,446 |
| 2025-07-18 | 6.000 | 6.380 | 5.960 | 6.280 | 6.112 | 43,291 |
| 2025-07-17 | 6.000 | 6.000 | 5.880 | 5.980 | 5.820 | 28,855 |
| 2025-07-16 | 5.760 | 5.880 | 5.700 | 5.700 | 5.548 | 8,000 |
| 2025-07-15 | 5.780 | 6.000 | 5.660 | 5.780 | 5.625 | 46,367 |
| 2025-07-14 | 5.700 | 5.800 | 5.660 | 5.760 | 5.606 | 53,783 |
| 2025-07-11 | 5.520 | 5.720 | 5.480 | 5.720 | 5.567 | 108,831 |
| 2025-07-10 | 5.480 | 5.580 | 5.440 | 5.580 | 5.431 | 9,911 |
| 2025-07-09 | 5.380 | 5.500 | 5.380 | 5.440 | 5.295 | 121,327 |
| 2025-07-08 | 5.660 | 5.660 | 5.500 | 5.640 | 5.489 | 9,240 |
| 2025-07-07 | 5.680 | 5.680 | 5.400 | 5.480 | 5.334 | 69,657 |
| 2025-07-04 | 5.620 | 5.620 | 5.500 | 5.500 | 5.353 | 91,303 |
| 2025-07-03 | 5.700 | 5.700 | 5.420 | 5.500 | 5.353 | 47,045 |
| 2025-07-02 | 5.300 | 5.700 | 5.300 | 5.680 | 5.528 | 54,913 |
| 2025-07-01 | 5.500 | 5.540 | 5.400 | 5.420 | 5.275 | 3,533 |
| 2025-06-30 | 5.540 | 5.540 | 5.200 | 5.500 | 5.353 | 99,216 |
| 2025-06-27 | 5.420 | 5.600 | 5.420 | 5.480 | 5.334 | 54,055 |
| 2025-06-26 | 5.580 | 5.660 | 5.480 | 5.480 | 5.334 | 28,678 |
| 2025-06-25 | 5.460 | 5.580 | 5.320 | 5.580 | 5.431 | 22,976 |
| 2025-06-24 | 5.420 | 5.460 | 5.340 | 5.460 | 5.314 | 5,407 |
| 2025-06-23 | 5.540 | 5.540 | 5.320 | 5.460 | 5.314 | 18,937 |
| 2025-06-20 | 5.340 | 5.500 | 5.240 | 5.500 | 5.353 | 86,685 |
| 2025-06-19 | 5.680 | 5.680 | 5.100 | 5.220 | 5.080 | 181,277 |
| 2025-06-18 | 5.580 | 5.640 | 5.460 | 5.560 | 5.411 | 163,919 |
| 2025-06-17 | 5.700 | 5.700 | 5.580 | 5.580 | 5.431 | 13,918 |
| 2025-06-16 | 5.500 | 5.660 | 5.500 | 5.660 | 5.509 | 20,510 |
| 2025-06-13 | 5.860 | 5.860 | 5.500 | 5.700 | 5.548 | 56,492 |
| 2025-06-12 | 5.500 | 5.860 | 5.500 | 5.500 | 5.353 | 64,106 |
| 2025-06-11 | 5.800 | 5.800 | 5.680 | 5.700 | 5.548 | 11,491 |
| 2025-06-10 | 5.840 | 5.840 | 5.580 | 5.720 | 5.567 | 11,236 |
| 2025-06-06 | 5.880 | 5.880 | 5.480 | 5.520 | 5.372 | 81,713 |
| 2025-06-05 | 5.860 | 5.860 | 5.400 | 5.500 | 5.353 | 94,791 |
| 2025-06-04 | 5.600 | 5.700 | 5.500 | 5.500 | 5.353 | 46,351 |
| 2025-06-03 | 5.980 | 5.980 | 5.400 | 5.480 | 5.334 | 183,814 |
| 2025-06-02 | 6.000 | 6.080 | 5.760 | 5.980 | 5.820 | 45,943 |
| 2025-05-30 | 6.140 | 6.140 | 5.780 | 6.000 | 5.840 | 24,050 |
| 2025-05-28 | 6.000 | 6.000 | 5.620 | 5.920 | 5.467 | 44,701 |
| 2025-05-27 | 5.800 | 6.500 | 5.800 | 5.980 | 5.523 | 75,992 |
| 2025-05-26 | 5.600 | 5.920 | 5.600 | 5.780 | 5.338 | 63,746 |
| 2025-05-23 | 5.700 | 5.700 | 5.400 | 5.640 | 5.209 | 35,773 |
| 2025-05-22 | 5.660 | 5.660 | 5.500 | 5.640 | 5.209 | 16,989 |
| 2025-05-21 | 5.680 | 5.680 | 5.440 | 5.660 | 5.227 | 22,154 |
| 2025-05-20 | 5.500 | 5.660 | 5.400 | 5.660 | 5.227 | 105,317 |
| 2025-05-19 | 5.740 | 5.740 | 5.460 | 5.580 | 5.153 | 10,844 |
| 2025-05-16 | 5.540 | 5.820 | 5.340 | 5.700 | 5.264 | 25,841 |
| 2025-05-15 | 5.500 | 5.840 | 5.360 | 5.540 | 5.116 | 137,060 |
| 2025-05-14 | 5.860 | 5.860 | 5.620 | 5.780 | 5.338 | 15,297 |
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.