Jinhui Shipping and Transportation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-24	6.200	6.200	6.020	6.060	6.060	26,106
2026-07-23	6.180	6.180	6.040	6.160	6.160	24,478
2026-07-22	6.180	6.180	6.020	6.060	6.060	21,959
2026-07-21	6.140	6.180	6.000	6.000	6.000	12,713
2026-07-20	6.000	6.080	6.000	6.020	6.020	19,436
2026-07-17	6.120	6.120	6.000	6.080	6.080	9,901
2026-07-16	6.100	6.100	6.000	6.080	6.080	5,891
2026-07-15	6.180	6.180	6.000	6.060	6.060	37,151
2026-07-14	6.180	6.180	6.060	6.180	6.180	5,733
2026-07-13	6.200	6.200	6.000	6.000	6.000	36,355
2026-07-10	6.140	6.140	6.020	6.100	6.100	57,822
2026-07-09	6.120	6.120	5.960	6.100	6.100	28,717
2026-07-08	6.280	6.280	6.000	6.020	6.020	56,887
2026-07-07	6.280	6.280	6.040	6.040	6.040	34,399
2026-07-06	6.200	6.200	6.020	6.100	6.100	5,932
2026-07-03	6.020	6.100	6.020	6.100	6.100	4,682
2026-07-02	6.060	6.280	5.980	6.020	6.020	22,709
2026-07-01	6.260	6.260	6.000	6.080	6.080	21,395
2026-06-30	6.060	6.120	5.980	6.040	6.040	41,814
2026-06-29	6.020	6.100	5.940	6.060	6.060	85,311
2026-06-26	6.120	6.120	6.020	6.100	6.100	10,653
2026-06-25	6.100	6.200	5.900	6.140	6.140	147,362
2026-06-24	6.040	6.260	6.040	6.180	6.180	74,193
2026-06-23	6.280	6.280	5.980	6.100	6.100	170,153
2026-06-22	6.280	6.280	5.980	6.120	6.120	62,485
2026-06-19	6.200	6.200	6.000	6.100	6.100	59,515
2026-06-18	6.160	6.200	6.120	6.120	6.120	103,838
2026-06-17	6.200	6.240	6.120	6.220	6.220	10,447
2026-06-16	6.280	6.280	6.120	6.120	6.120	86,056
2026-06-15	6.200	6.280	6.200	6.280	6.280	25,688
2026-06-12	6.180	6.300	6.180	6.200	6.200	167,647
2026-06-11	6.260	6.260	6.180	6.180	6.180	25,890
2026-06-10	6.260	6.260	6.180	6.260	6.260	20,315
2026-06-09	6.200	6.240	6.160	6.240	6.240	18,793
2026-06-08	6.400	6.400	6.160	6.240	6.240	46,067
2026-06-05	6.520	6.520	6.200	6.300	6.300	25,730
2026-06-04	6.160	6.380	6.160	6.200	6.200	30,713
2026-06-03	6.200	6.280	6.180	6.220	6.220	65,133
2026-06-02	6.280	6.320	6.220	6.280	6.280	13,653
2026-06-01	6.260	6.360	6.220	6.240	6.240	89,812
2026-05-29	6.440	6.440	6.280	6.280	6.280	53,871
2026-05-28	6.540	6.540	6.240	6.300	6.300	21,769
2026-05-27	6.680	6.680	6.120	6.240	6.222	181,458
2026-05-26	6.420	6.620	6.400	6.620	6.443	84,219
2026-05-22	6.500	6.620	6.420	6.420	6.248	77,528
2026-05-21	6.420	6.600	6.420	6.460	6.287	44,563
2026-05-20	6.400	6.540	6.400	6.480	6.307	94,135
2026-05-19	6.600	6.600	6.440	6.540	6.365	33,145
2026-05-18	6.400	6.600	6.400	6.440	6.268	70,062
2026-05-15	6.360	6.400	6.320	6.400	6.229	44,900
2026-05-13	6.460	6.460	6.300	6.360	6.190	25,500
2026-05-12	6.240	6.440	6.240	6.400	6.229	29,466
2026-05-11	6.340	6.340	6.260	6.260	6.093	59,062
2026-05-08	6.380	6.380	6.240	6.240	6.073	29,620
2026-05-07	6.260	6.460	6.260	6.320	6.151	158,635
2026-05-06	6.200	6.360	6.200	6.360	6.190	57,535

← NewerPage 2 of 22 · 1,263 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.