Jinhui Shipping and Transportation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.700	6.780	6.600	6.760	6.760	30,477
2026-10-15	6.860	6.860	6.600	6.600	6.600	29,070
2026-10-14	6.660	6.820	6.660	6.680	6.680	69,330
2026-10-13	6.680	6.880	6.680	6.680	6.680	21,512
2026-10-12	6.980	6.980	6.700	6.780	6.780	34,087
2026-10-09	6.620	6.820	6.600	6.820	6.820	10,593
2026-10-08	6.700	6.700	6.600	6.600	6.600	38,125
2026-10-07	6.980	6.980	6.660	6.800	6.800	7,270
2026-10-06	7.120	7.120	6.600	6.600	6.600	39,640
2026-10-05	6.640	6.720	6.620	6.640	6.640	13,442
2026-10-02	6.600	6.700	6.600	6.700	6.700	15,834
2026-10-01	6.760	6.760	6.560	6.620	6.620	64,098
2026-09-30	6.860	6.860	6.620	6.620	6.620	17,250
2026-09-29	6.700	6.860	6.540	6.540	6.540	43,588
2026-09-28	6.860	6.860	6.660	6.840	6.840	44,488
2026-09-25	6.580	6.700	6.480	6.480	6.480	17,991
2026-09-24	6.420	6.840	6.420	6.820	6.820	34,578
2026-09-23	6.900	6.900	6.600	6.640	6.640	33,656
2026-09-22	6.600	6.880	6.600	6.820	6.820	36,531
2026-09-21	7.000	7.100	6.760	6.760	6.760	71,361
2026-09-18	6.600	6.980	6.600	6.980	6.980	81,019
2026-09-17	6.800	7.040	6.580	6.580	6.580	15,844
2026-09-16	6.980	7.060	6.880	7.000	7.000	24,383
2026-09-15	7.000	7.120	6.840	6.880	6.880	66,320
2026-09-14	7.000	7.000	6.900	7.000	7.000	22,261
2026-09-11	7.100	7.100	6.920	6.920	6.920	41,196
2026-09-10	6.840	7.000	6.840	6.920	6.920	91,071
2026-09-09	6.960	7.140	6.800	6.900	6.900	269,941
2026-09-08	6.820	6.900	6.700	6.840	6.840	255,446
2026-09-07	6.620	6.920	6.500	6.640	6.640	62,889
2026-09-04	6.940	6.940	6.560	6.600	6.600	3,381
2026-09-03	6.940	6.940	6.560	6.660	6.660	94,988
2026-09-02	7.000	7.000	6.560	6.700	6.700	60,126
2026-09-01	6.620	6.780	6.540	6.660	6.660	43,834
2026-08-31	7.000	7.000	6.600	6.620	6.620	45,107
2026-08-28	6.400	6.620	6.240	6.620	6.620	36,833
2026-08-27	7.500	7.500	6.340	6.420	6.420	174,052
2026-08-26	6.800	7.360	6.800	7.360	7.360	233,016
2026-08-25	6.600	6.760	6.540	6.760	6.760	94,017
2026-08-24	6.600	6.680	6.600	6.680	6.680	16,065
2026-08-21	6.600	6.600	6.360	6.600	6.600	67,025
2026-08-20	6.660	6.660	6.540	6.560	6.560	20,081
2026-08-19	6.640	6.640	6.400	6.640	6.640	18,591
2026-08-18	6.320	6.860	6.320	6.500	6.500	106,536
2026-08-17	6.540	6.620	6.480	6.500	6.500	201,013
2026-08-14	6.580	6.580	6.400	6.400	6.400	10,912
2026-08-13	6.500	6.600	6.420	6.420	6.420	45,512
2026-08-12	6.280	6.580	6.280	6.480	6.480	88,326
2026-08-11	6.200	6.580	6.100	6.220	6.220	113,669
2026-08-10	6.200	6.300	6.160	6.200	6.200	26,787
2026-08-07	6.200	6.280	6.120	6.160	6.160	21,767
2026-08-06	6.200	6.200	6.100	6.200	6.200	26,817
2026-08-05	6.200	6.200	6.080	6.200	6.200	5,230
2026-08-04	6.200	6.200	6.080	6.200	6.200	4,032
2026-08-03	6.160	6.180	6.080	6.160	6.160	27,331
2026-07-31	6.200	6.200	6.100	6.180	6.180	3,759
2026-07-30	6.200	6.200	6.080	6.180	6.180	14,942
2026-07-29	6.160	6.200	6.080	6.140	6.140	22,097
2026-07-28	6.160	6.160	6.040	6.160	6.160	7,284
2026-07-27	6.180	6.180	6.040	6.040	6.040	7,528

Page 1 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.