Jinhui Shipping and Transportation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.700 | 5.980 | 5.700 | 5.760 | 5.320 | 17,336 |
| 2025-02-12 | 5.740 | 5.820 | 5.740 | 5.800 | 5.357 | 5,032 |
| 2025-02-11 | 6.000 | 6.000 | 5.740 | 5.740 | 5.301 | 17,593 |
| 2025-02-10 | 5.820 | 6.000 | 5.620 | 5.820 | 5.375 | 21,980 |
| 2025-02-07 | 5.900 | 6.040 | 5.620 | 5.800 | 5.357 | 6,822 |
| 2025-02-06 | 6.080 | 6.080 | 5.600 | 5.600 | 5.172 | 84 |
| 2025-02-05 | 6.300 | 6.300 | 5.700 | 6.000 | 5.541 | 6,479 |
| 2025-02-04 | 6.320 | 6.320 | 5.880 | 5.980 | 5.523 | 46,615 |
| 2025-02-03 | 5.900 | 6.060 | 5.900 | 6.060 | 5.597 | 367 |
| 2025-01-31 | 6.140 | 6.140 | 5.840 | 6.040 | 5.578 | 20,799 |
| 2025-01-30 | 5.600 | 5.780 | 5.600 | 5.700 | 5.264 | 16,436 |
| 2025-01-29 | 5.780 | 5.800 | 5.580 | 5.700 | 5.264 | 33,231 |
| 2025-01-28 | 5.800 | 5.820 | 5.460 | 5.800 | 5.357 | 125,782 |
| 2025-01-27 | 6.000 | 6.000 | 5.720 | 5.720 | 5.283 | 27,702 |
| 2025-01-24 | 6.280 | 6.280 | 5.860 | 5.940 | 5.486 | 21,791 |
| 2025-01-23 | 5.900 | 6.280 | 5.800 | 5.820 | 5.375 | 34,707 |
| 2025-01-22 | 6.080 | 6.080 | 5.940 | 5.980 | 5.523 | 31,377 |
| 2025-01-21 | 6.000 | 6.200 | 6.000 | 6.080 | 5.615 | 12,512 |
| 2025-01-20 | 6.000 | 6.180 | 5.980 | 6.000 | 5.541 | 17,565 |
| 2025-01-17 | 6.040 | 6.440 | 6.000 | 6.180 | 5.708 | 16,346 |
| 2025-01-16 | 6.060 | 6.400 | 6.000 | 6.140 | 5.671 | 46,492 |
| 2025-01-15 | 6.500 | 6.500 | 6.060 | 6.060 | 5.597 | 53,343 |
| 2025-01-14 | 6.200 | 6.400 | 6.100 | 6.400 | 5.911 | 46,037 |
| 2025-01-13 | 6.320 | 6.320 | 6.080 | 6.280 | 5.800 | 25,239 |
| 2025-01-10 | 6.280 | 6.300 | 6.080 | 6.300 | 5.818 | 21,002 |
| 2025-01-09 | 6.200 | 6.300 | 6.140 | 6.140 | 5.671 | 7,759 |
| 2025-01-08 | 6.280 | 6.280 | 6.060 | 6.060 | 5.597 | 7,690 |
| 2025-01-07 | 5.960 | 6.300 | 5.900 | 6.220 | 5.744 | 76,493 |
| 2025-01-06 | 6.000 | 6.380 | 5.960 | 6.080 | 5.615 | 58,911 |
| 2025-01-03 | 5.960 | 6.380 | 5.960 | 6.200 | 5.726 | 15,219 |
| 2025-01-02 | 6.000 | 6.100 | 5.960 | 5.960 | 5.504 | 60,255 |
| 2024-12-30 | 5.700 | 6.000 | 5.700 | 6.000 | 5.541 | 103,101 |
| 2024-12-27 | 5.920 | 6.000 | 5.780 | 5.900 | 5.449 | 50,566 |
| 2024-12-23 | 5.920 | 5.980 | 5.800 | 5.840 | 5.394 | 131,934 |
| 2024-12-20 | 5.720 | 6.000 | 5.720 | 6.000 | 5.541 | 196,514 |
| 2024-12-19 | 6.000 | 6.000 | 5.800 | 5.860 | 5.412 | 74,712 |
| 2024-12-18 | 5.900 | 5.980 | 5.900 | 5.960 | 5.504 | 66,057 |
| 2024-12-17 | 6.180 | 6.180 | 5.900 | 5.900 | 5.449 | 211,315 |
| 2024-12-16 | 5.920 | 6.180 | 5.920 | 6.020 | 5.560 | 41,250 |
| 2024-12-13 | 6.080 | 6.100 | 6.040 | 6.040 | 5.578 | 14,813 |
| 2024-12-12 | 6.260 | 6.260 | 5.960 | 6.020 | 5.560 | 73,974 |
| 2024-12-11 | 6.200 | 6.320 | 6.200 | 6.260 | 5.781 | 39,375 |
| 2024-12-10 | 6.280 | 6.480 | 6.220 | 6.400 | 5.911 | 20,132 |
| 2024-12-09 | 6.400 | 6.400 | 6.000 | 6.260 | 5.781 | 58,617 |
| 2024-12-06 | 6.500 | 6.540 | 6.400 | 6.400 | 5.911 | 11,813 |
| 2024-12-05 | 6.520 | 6.520 | 6.300 | 6.440 | 5.948 | 8,765 |
| 2024-12-04 | 6.300 | 6.620 | 6.300 | 6.440 | 5.948 | 35,886 |
| 2024-12-03 | 6.300 | 6.560 | 6.300 | 6.420 | 5.929 | 17,585 |
| 2024-12-02 | 6.780 | 6.880 | 6.480 | 6.520 | 6.022 | 57,228 |
| 2024-11-29 | 6.260 | 6.680 | 6.260 | 6.680 | 6.169 | 40,596 |
| 2024-11-28 | 6.660 | 6.720 | 6.380 | 6.380 | 5.892 | 67,521 |
| 2024-11-27 | 6.600 | 6.600 | 6.120 | 6.540 | 6.040 | 33,231 |
| 2024-11-26 | 6.500 | 6.800 | 6.500 | 6.620 | 6.114 | 153,234 |
| 2024-11-25 | 6.020 | 6.760 | 6.020 | 6.740 | 6.225 | 95,439 |
| 2024-11-22 | 6.280 | 6.720 | 6.200 | 6.540 | 6.040 | 74,157 |
| 2024-11-21 | 6.680 | 6.740 | 6.620 | 6.620 | 6.114 | 9,143 |
| 2024-11-20 | 6.920 | 6.920 | 6.640 | 6.640 | 6.132 | 29,718 |
| 2024-11-19 | 6.940 | 7.000 | 6.520 | 6.520 | 6.022 | 89,172 |
| 2024-11-18 | 6.960 | 6.960 | 6.500 | 6.820 | 6.299 | 96,559 |
| 2024-11-15 | 6.520 | 7.000 | 6.520 | 6.780 | 6.262 | 123,974 |
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.