Jinhui Shipping and Transportation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.520 | 5.900 | 5.500 | 5.800 | 5.357 | 17,556 |
| 2025-05-12 | 5.920 | 5.920 | 5.480 | 5.540 | 5.116 | 20,967 |
| 2025-05-09 | 5.620 | 5.680 | 5.100 | 5.200 | 4.802 | 90,452 |
| 2025-05-08 | 5.920 | 5.920 | 5.620 | 5.620 | 5.190 | 27,903 |
| 2025-05-07 | 5.620 | 5.900 | 5.620 | 5.780 | 5.338 | 2,870 |
| 2025-05-06 | 5.920 | 5.920 | 5.560 | 5.720 | 5.283 | 23,199 |
| 2025-05-05 | 5.700 | 5.700 | 5.500 | 5.600 | 5.172 | 19,494 |
| 2025-05-02 | 5.700 | 5.700 | 5.600 | 5.600 | 5.172 | 2,225 |
| 2025-04-30 | 5.720 | 5.740 | 5.600 | 5.600 | 5.172 | 15,629 |
| 2025-04-29 | 5.620 | 5.740 | 5.380 | 5.600 | 5.172 | 8,635 |
| 2025-04-28 | 5.860 | 5.860 | 5.560 | 5.620 | 5.190 | 5,029 |
| 2025-04-25 | 5.640 | 5.660 | 5.520 | 5.620 | 5.190 | 3,754 |
| 2025-04-24 | 5.660 | 5.660 | 5.520 | 5.520 | 5.098 | 489 |
| 2025-04-23 | 5.660 | 5.660 | 5.660 | 5.660 | 5.227 | 175 |
| 2025-04-22 | 5.400 | 5.440 | 5.180 | 5.440 | 5.024 | 29,062 |
| 2025-04-16 | 5.540 | 5.680 | 5.360 | 5.360 | 4.950 | 11,371 |
| 2025-04-15 | 5.500 | 5.500 | 5.320 | 5.480 | 5.061 | 12,886 |
| 2025-04-14 | 5.540 | 5.540 | 5.140 | 5.520 | 5.098 | 3,097 |
| 2025-04-11 | 5.580 | 5.580 | 5.220 | 5.540 | 5.116 | 4,767 |
| 2025-04-10 | 5.640 | 5.640 | 5.400 | 5.560 | 5.135 | 11,309 |
| 2025-04-09 | 5.100 | 5.140 | 5.040 | 5.040 | 4.655 | 116,478 |
| 2025-04-08 | 5.020 | 5.500 | 5.020 | 5.160 | 4.766 | 95,385 |
| 2025-04-07 | 5.000 | 5.300 | 5.000 | 5.300 | 4.895 | 103,502 |
| 2025-04-04 | 5.600 | 5.600 | 5.080 | 5.400 | 4.987 | 48,929 |
| 2025-04-03 | 5.600 | 5.620 | 5.100 | 5.380 | 4.969 | 106,543 |
| 2025-04-02 | 5.500 | 5.700 | 5.420 | 5.440 | 5.024 | 31,013 |
| 2025-04-01 | 5.580 | 5.800 | 5.400 | 5.600 | 5.172 | 34,317 |
| 2025-03-31 | 5.960 | 5.960 | 5.460 | 5.500 | 5.080 | 72,446 |
| 2025-03-28 | 5.500 | 5.980 | 5.500 | 5.660 | 5.227 | 93,292 |
| 2025-03-27 | 5.600 | 5.640 | 5.540 | 5.600 | 5.172 | 85,436 |
| 2025-03-26 | 5.780 | 5.780 | 5.620 | 5.620 | 5.190 | 14,489 |
| 2025-03-25 | 5.620 | 5.780 | 5.620 | 5.720 | 5.283 | 9,163 |
| 2025-03-24 | 5.900 | 5.900 | 5.620 | 5.620 | 5.190 | 15,482 |
| 2025-03-21 | 5.780 | 5.880 | 5.620 | 5.860 | 5.412 | 26,407 |
| 2025-03-20 | 5.900 | 5.900 | 5.700 | 5.880 | 5.430 | 12,853 |
| 2025-03-19 | 5.920 | 5.920 | 5.900 | 5.900 | 5.449 | 4,277 |
| 2025-03-18 | 6.100 | 6.100 | 5.500 | 5.520 | 5.098 | 46,778 |
| 2025-03-17 | 5.700 | 5.720 | 5.680 | 5.680 | 5.246 | 22,299 |
| 2025-03-14 | 6.000 | 6.000 | 5.540 | 5.680 | 5.246 | 71,397 |
| 2025-03-13 | 5.640 | 6.100 | 5.560 | 5.680 | 5.246 | 265,046 |
| 2025-03-12 | 5.880 | 5.880 | 5.540 | 5.540 | 5.116 | 37,496 |
| 2025-03-11 | 5.600 | 5.780 | 5.480 | 5.660 | 5.227 | 61,428 |
| 2025-03-10 | 5.500 | 5.700 | 5.500 | 5.520 | 5.098 | 41,283 |
| 2025-03-07 | 5.920 | 5.920 | 5.520 | 5.760 | 5.320 | 18,594 |
| 2025-03-06 | 6.020 | 6.020 | 5.500 | 5.800 | 5.357 | 37,260 |
| 2025-03-05 | 5.500 | 6.020 | 5.500 | 6.000 | 5.541 | 54,943 |
| 2025-03-04 | 5.800 | 5.800 | 5.500 | 5.700 | 5.264 | 80,339 |
| 2025-03-03 | 5.660 | 5.980 | 5.660 | 5.800 | 5.357 | 140,468 |
| 2025-02-28 | 5.980 | 6.000 | 5.700 | 5.860 | 5.412 | 154,470 |
| 2025-02-27 | 5.700 | 5.980 | 5.700 | 5.920 | 5.467 | 30,812 |
| 2025-02-26 | 5.940 | 5.940 | 5.720 | 5.800 | 5.357 | 30,442 |
| 2025-02-25 | 5.900 | 5.900 | 5.600 | 5.600 | 5.172 | 75,584 |
| 2025-02-24 | 5.880 | 5.900 | 5.600 | 5.760 | 5.320 | 112,784 |
| 2025-02-21 | 6.000 | 6.000 | 5.600 | 5.600 | 5.172 | 50,880 |
| 2025-02-20 | 6.000 | 6.000 | 5.600 | 5.600 | 5.172 | 34,292 |
| 2025-02-19 | 5.800 | 5.940 | 5.620 | 5.680 | 5.246 | 32,052 |
| 2025-02-18 | 5.960 | 5.960 | 5.640 | 5.660 | 5.227 | 10,837 |
| 2025-02-17 | 5.580 | 5.980 | 5.580 | 5.660 | 5.227 | 28,124 |
| 2025-02-14 | 5.980 | 5.980 | 5.640 | 5.660 | 5.227 | 39,968 |
| 2025-02-13 | 5.700 | 5.980 | 5.700 | 5.760 | 5.320 | 17,336 |
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.