Jinhai International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.850	1.930	1.850	1.890	0.473	380,000
2022-08-24	1.960	1.960	1.750	1.860	0.465	960,000
2022-08-23	1.920	1.950	1.850	1.850	0.463	860,000
2022-08-22	1.950	1.980	1.860	1.900	0.475	940,000
2022-08-19	2.000	2.000	1.740	1.880	0.470	720,000
2022-08-18	1.980	2.010	1.900	2.000	0.500	1,180,000
2022-08-17	1.960	2.030	1.960	2.010	0.503	1,780,000
2022-08-16	2.030	2.030	1.990	1.990	0.498	980,000
2022-08-15	2.050	2.050	1.960	1.990	0.498	1,020,000
2022-08-12	1.990	2.000	1.990	2.000	0.500	760,000
2022-08-11	2.050	2.070	2.030	2.050	0.513	400,000
2022-08-10	2.030	2.030	2.010	2.030	0.508	760,000
2022-08-09	2.040	2.040	1.970	2.010	0.503	1,620,000
2022-08-08	2.030	2.030	1.990	1.990	0.498	980,000
2022-08-05	2.030	2.030	1.990	1.990	0.498	940,000
2022-08-04	2.040	2.040	1.990	1.990	0.498	860,000
2022-08-03	2.010	2.030	2.010	2.010	0.503	880,000
2022-08-02	2.010	2.010	1.990	2.010	0.503	980,000
2022-08-01	1.990	1.990	1.990	1.990	0.498	900,000
2022-07-29	2.050	2.050	1.980	1.980	0.495	900,000
2022-07-28	2.020	2.020	1.970	2.020	0.505	940,000
2022-07-27	2.010	2.010	1.990	1.990	0.498	880,000
2022-07-26	2.020	2.020	1.960	1.960	0.490	920,000
2022-07-25	2.050	2.070	1.990	1.990	0.498	920,000
2022-07-22	2.080	2.080	1.930	1.990	0.498	1,000,000
2022-07-21	2.170	2.170	2.040	2.080	0.520	960,000
2022-07-20	2.000	2.190	1.850	2.190	0.548	1,860,000
2022-07-19	2.000	2.000	1.950	1.980	0.495	840,000
2022-07-18	2.050	2.050	1.880	1.910	0.478	820,000
2022-07-15	2.180	2.180	1.990	2.000	0.500	980,000
2022-07-14	2.200	2.200	2.060	2.130	0.533	840,000
2022-07-13	2.220	2.220	2.140	2.180	0.545	1,020,000
2022-07-12	2.200	2.200	2.180	2.180	0.545	1,080,000
2022-07-11	2.200	2.300	2.200	2.200	0.550	740,000
2022-07-08	2.000	2.300	1.900	2.300	0.575	1,160,000
2022-07-07	2.020	2.020	1.950	2.000	0.500	1,040,000
2022-07-06	2.020	2.030	2.020	2.020	0.505	780,000
2022-07-05	2.030	2.030	1.990	2.030	0.508	900,000
2022-07-04	2.020	2.020	2.010	2.010	0.503	920,000
2022-06-30	2.030	2.030	1.990	1.990	0.498	740,000
2022-06-29	2.020	2.020	1.980	1.990	0.498	1,140,000
2022-06-28	2.050	2.050	2.020	2.020	0.505	840,000
2022-06-27	2.040	2.040	2.020	2.040	0.510	1,000,000
2022-06-24	2.000	2.020	2.000	2.020	0.505	1,020,000
2022-06-23	2.040	2.040	1.980	1.990	0.498	820,000
2022-06-22	2.060	2.060	2.000	2.000	0.500	820,000
2022-06-21	2.070	2.090	2.040	2.040	0.510	780,000
2022-06-20	2.070	2.070	1.930	2.070	0.518	800,000
2022-06-17	2.030	2.070	1.950	2.070	0.518	760,000
2022-06-16	2.090	2.090	2.010	2.010	0.503	1,060,000
2022-06-15	2.080	2.080	1.980	2.080	0.520	1,000,000
2022-06-14	2.080	2.080	2.040	2.040	0.510	980,000
2022-06-13	2.050	2.060	2.040	2.040	0.510	920,000
2022-06-10	2.050	2.050	1.850	2.040	0.510	1,000,000
2022-06-09	2.140	2.140	1.920	1.970	0.493	960,000
2022-06-08	2.050	2.080	2.050	2.080	0.520	880,000
2022-06-07	2.140	2.150	2.100	2.120	0.530	980,000
2022-06-06	2.140	2.150	2.050	2.150	0.538	2,120,000
2022-06-02	2.120	2.150	2.080	2.140	0.535	1,000,000
2022-06-01	2.100	2.120	2.100	2.120	0.530	1,120,000

← NewerPage 18 of 21 · 1,233 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.