Jinhui Shipping and Transportation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	6.500	6.540	6.240	6.440	5.948	124,580
2024-11-13	6.420	6.560	6.300	6.460	5.966	99,946
2024-11-12	6.340	6.440	6.160	6.420	5.929	69,961
2024-11-11	5.740	6.460	5.740	6.040	5.578	65,856
2024-11-08	6.240	6.240	5.720	5.820	5.375	99,140
2024-11-07	5.820	6.340	5.820	6.020	5.560	12,821
2024-11-06	6.360	6.360	5.880	5.880	5.430	54,536
2024-11-05	5.960	6.260	5.920	6.240	5.763	4,122
2024-11-04	5.900	6.020	5.900	5.980	5.523	9,884
2024-11-01	6.280	6.280	6.220	6.220	5.744	9,020
2024-10-31	6.020	6.340	6.020	6.260	5.781	9,375
2024-10-30	5.900	6.080	5.900	6.080	5.615	23,058
2024-10-29	6.000	6.120	5.900	6.060	5.597	11,401
2024-10-28	5.900	6.100	5.900	6.080	5.615	17,016
2024-10-25	6.000	6.200	6.000	6.120	5.652	21,798
2024-10-24	6.000	6.360	6.000	6.120	5.652	55,511
2024-10-23	6.160	6.340	6.160	6.340	5.855	10,633
2024-10-22	6.240	6.480	6.100	6.240	5.763	20,378
2024-10-21	6.200	6.400	6.200	6.260	5.781	6,736
2024-10-18	6.240	6.500	6.220	6.500	6.003	31,310
2024-10-17	6.480	6.480	6.300	6.360	5.874	6,764
2024-10-16	6.480	6.480	6.260	6.400	5.911	5,127
2024-10-15	6.380	6.500	6.100	6.440	5.948	22,903
2024-10-14	6.000	6.460	6.000	6.240	5.763	15,805
2024-10-11	6.100	6.400	6.100	6.240	5.763	10,020
2024-10-10	6.340	6.340	6.140	6.280	5.800	12,728
2024-10-09	6.000	6.340	6.000	6.220	5.744	38,011
2024-10-08	6.380	6.380	6.200	6.200	5.726	10,949
2024-10-07	6.320	6.380	6.160	6.200	5.726	33,865
2024-10-04	6.340	6.340	6.180	6.280	5.800	9,891
2024-10-03	6.360	6.360	6.080	6.220	5.744	28,316
2024-10-02	6.360	6.360	6.220	6.280	5.800	19,429
2024-10-01	6.180	6.320	6.080	6.240	5.763	83,071
2024-09-30	6.160	6.560	6.020	6.060	5.597	255,996
2024-09-27	6.600	6.600	6.260	6.500	6.003	34,517
2024-09-26	6.300	6.380	6.100	6.380	5.892	36,156
2024-09-25	6.220	6.540	6.100	6.300	5.818	137,234
2024-09-24	6.500	6.500	6.300	6.300	5.818	30,790
2024-09-23	6.080	6.480	6.080	6.200	5.726	20,675
2024-09-20	6.720	6.720	6.260	6.260	5.781	19,571
2024-09-19	6.400	6.440	6.200	6.400	5.911	58,498
2024-09-18	6.120	6.460	6.120	6.200	5.726	16,078
2024-09-17	6.300	6.300	6.240	6.240	5.763	4,940
2024-09-16	6.380	6.380	6.080	6.380	5.892	77,917
2024-09-13	6.460	6.460	6.220	6.400	5.911	5,271
2024-09-12	6.440	6.460	6.380	6.460	5.966	534
2024-09-11	6.280	6.480	6.200	6.340	5.855	26,309
2024-09-10	6.680	6.680	6.220	6.280	5.800	20,807
2024-09-09	6.380	6.380	6.140	6.260	5.781	25,246
2024-09-06	6.140	6.460	6.040	6.460	5.966	29,096
2024-09-05	6.600	6.600	6.120	6.300	5.818	37,322
2024-09-04	6.340	6.680	6.280	6.280	5.800	3,303
2024-09-03	6.720	6.720	6.340	6.340	5.855	47,388
2024-09-02	6.760	6.760	6.400	6.720	6.206	18,701
2024-08-30	6.680	6.700	6.400	6.440	5.948	59,689
2024-08-29	6.720	6.720	6.360	6.640	6.132	23,142
2024-08-28	6.560	6.700	6.480	6.580	6.077	64,407
2024-08-27	6.480	6.480	6.300	6.300	5.818	6,000
2024-08-26	6.100	6.540	6.100	6.180	5.708	15,771
2024-08-23	6.120	6.380	6.100	6.200	5.726	34,311

← NewerPage 9 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.