Jinhai International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	2.160	2.170	2.100	2.160	0.540	660,000
2022-11-18	2.190	2.190	2.160	2.160	0.540	780,000
2022-11-17	2.170	2.170	2.100	2.160	0.540	2,760,000
2022-11-16	2.170	2.170	2.140	2.170	0.543	760,000
2022-11-15	2.160	2.180	2.150	2.180	0.545	800,000
2022-11-14	2.170	2.170	2.150	2.150	0.538	740,000
2022-11-11	2.130	2.190	2.100	2.160	0.540	780,000
2022-11-10	2.210	2.210	2.100	2.130	0.533	920,000
2022-11-09	2.210	2.220	2.210	2.210	0.553	460,000
2022-11-08	2.200	2.210	2.140	2.210	0.553	1,040,000
2022-11-07	2.180	2.200	2.140	2.200	0.550	1,040,000
2022-11-04	2.180	2.190	2.180	2.190	0.548	1,020,000
2022-11-03	2.180	2.180	2.160	2.160	0.540	1,180,000
2022-11-02	2.180	2.180	2.120	2.180	0.545	600,000
2022-11-01	2.160	2.170	2.120	2.160	0.540	940,000
2022-10-31	2.160	2.160	2.140	2.140	0.535	1,120,000
2022-10-28	2.170	2.170	2.140	2.170	0.543	1,960,000
2022-10-27	2.210	2.210	2.150	2.190	0.548	600,000
2022-10-26	2.210	2.210	2.120	2.190	0.548	1,200,000
2022-10-25	2.190	2.190	2.120	2.180	0.545	960,000
2022-10-24	2.180	2.180	2.160	2.170	0.543	1,360,000
2022-10-21	2.160	2.160	2.130	2.140	0.535	1,060,000
2022-10-20	2.190	2.190	2.130	2.160	0.540	760,000
2022-10-19	2.220	2.220	2.120	2.150	0.538	740,000
2022-10-18	2.250	2.260	2.160	2.160	0.540	700,000
2022-10-17	2.260	2.260	2.170	2.250	0.563	920,000
2022-10-14	2.240	2.250	2.170	2.240	0.560	880,000
2022-10-13	2.210	2.230	2.160	2.230	0.558	880,000
2022-10-12	2.280	2.290	2.180	2.210	0.553	1,060,000
2022-10-11	2.270	2.280	2.190	2.270	0.568	940,000
2022-10-10	2.260	2.260	2.250	2.250	0.563	660,000
2022-10-07	2.250	2.250	2.200	2.250	0.563	1,180,000
2022-10-06	2.230	2.250	2.160	2.250	0.563	940,000
2022-10-05	2.200	2.300	2.090	2.300	0.575	1,060,000
2022-10-03	2.170	2.190	2.160	2.190	0.548	960,000
2022-09-30	2.170	2.180	2.090	2.160	0.540	1,140,000
2022-09-29	2.160	2.160	2.140	2.150	0.538	760,000
2022-09-28	2.100	2.200	2.060	2.160	0.540	2,260,000
2022-09-27	2.160	2.170	2.070	2.160	0.540	760,000
2022-09-26	2.160	2.170	2.050	2.160	0.540	560,000
2022-09-23	2.140	2.160	2.070	2.160	0.540	760,000
2022-09-22	2.120	2.200	2.050	2.120	0.530	2,020,000
2022-09-21	2.050	2.120	2.040	2.120	0.530	960,000
2022-09-20	2.060	2.130	2.020	2.100	0.525	1,980,000
2022-09-19	2.060	2.130	2.010	2.050	0.513	1,040,000
2022-09-16	2.000	2.070	2.000	2.040	0.510	640,000
2022-09-15	2.120	2.150	1.990	1.990	0.498	940,000
2022-09-14	2.050	2.120	2.010	2.120	0.530	780,000
2022-09-13	2.150	2.290	2.010	2.100	0.525	2,140,000
2022-09-09	2.130	2.150	2.060	2.150	0.538	880,000
2022-09-08	2.130	2.150	2.090	2.130	0.533	1,520,000
2022-09-07	2.070	2.130	2.000	2.100	0.525	1,020,000
2022-09-06	2.060	2.090	2.010	2.080	0.520	860,000
2022-09-05	2.060	2.100	1.990	2.060	0.515	940,000
2022-09-02	2.020	2.070	1.960	2.040	0.510	1,080,000
2022-09-01	2.020	2.060	1.880	2.020	0.505	1,240,000
2022-08-31	1.960	2.010	1.960	2.010	0.503	1,580,000
2022-08-30	1.940	1.980	1.940	1.980	0.495	820,000
2022-08-29	1.960	1.960	1.850	1.940	0.485	1,140,000
2022-08-26	1.920	1.940	1.880	1.940	0.485	900,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.