UK markets closed

Jinhui Shipping and Transportation Limited (JIN.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
7.40+0.80 (+12.12%)
At close: 04:27PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20246.847.506.787.407.40580,401
30 May 20246.766.766.266.606.6047,302
29 May 20246.586.786.306.606.6060,083
28 May 20246.506.826.486.746.7431,502
27 May 20246.526.526.126.426.4218,336
24 May 20246.806.806.266.506.5029,788
23 May 20246.806.806.546.686.686,288
22 May 20246.246.806.226.806.8072,762
21 May 20246.246.706.246.266.2632,861
16 May 20246.506.506.206.506.5019,339
15 May 20246.266.466.206.406.4016,921
14 May 20246.126.506.126.346.3421,308
13 May 20246.226.486.206.406.4034,250
10 May 20246.106.505.946.506.5093,291
08 May 20246.006.186.006.086.0833,768
07 May 20245.926.145.926.126.1254,294
06 May 20246.106.266.006.126.12117,084
03 May 20246.026.146.006.146.14119,363
02 May 20245.886.025.885.925.9297,702
30 Apr 20245.806.025.805.885.8830,710
29 Apr 20245.626.005.625.985.9811,880
26 Apr 20246.106.105.705.785.7853,708
25 Apr 20245.766.005.766.006.0029,179
24 Apr 20246.006.105.825.845.84102,445
23 Apr 20246.086.085.745.805.80118,211
22 Apr 20245.826.125.805.805.8011,456
19 Apr 20245.926.085.825.845.8412,881
18 Apr 20245.946.165.926.026.0216,645
17 Apr 20246.166.165.845.925.9224,771
16 Apr 20245.766.125.765.985.9849,577
15 Apr 20246.186.186.126.126.123,041
12 Apr 20246.086.126.006.126.1276,468
11 Apr 20245.906.085.826.026.0210,661
10 Apr 20245.866.005.866.006.0015,439
09 Apr 20246.106.105.845.865.8676,338
08 Apr 20246.106.105.825.905.9029,875
05 Apr 20246.106.166.046.106.10125,748
04 Apr 20245.805.985.765.825.82154,744
03 Apr 20245.805.925.745.805.8086,512
02 Apr 20245.885.885.805.805.8020,172
27 Mar 20245.805.985.805.945.944,987
26 Mar 20245.735.895.735.895.89125
25 Mar 20245.975.975.805.805.8012,765
22 Mar 20245.745.905.705.855.8540,052
21 Mar 20245.905.995.715.965.9650,771
20 Mar 20245.745.965.705.965.9624,413
19 Mar 20245.595.755.575.755.7535,376
18 Mar 20245.785.795.575.705.70174,631
15 Mar 20245.985.995.655.755.7557,419
14 Mar 20246.056.055.655.755.75119,880
13 Mar 20245.906.175.695.805.8085,582
12 Mar 20246.386.385.755.805.80377,826
11 Mar 20245.776.305.715.805.80157,962
08 Mar 20246.006.345.726.346.34196,177
07 Mar 20246.056.395.816.366.36116,873
06 Mar 20246.156.436.016.266.2682,196
05 Mar 20246.016.456.016.156.156,872
04 Mar 20246.206.525.995.995.9926,976
01 Mar 20246.006.846.006.406.4041,893
29 Feb 20246.206.205.805.985.9859,916
28 Feb 20246.346.356.016.206.20105,734
27 Feb 20246.306.686.056.346.3438,113
26 Feb 20246.656.936.656.936.9321,580
23 Feb 20247.147.146.506.946.948,000
22 Feb 20246.106.896.106.856.8517,389
21 Feb 20246.526.996.506.606.6074,682
20 Feb 20247.097.096.736.956.9524,959
19 Feb 20246.726.896.706.816.8135,486
16 Feb 20247.007.006.706.926.9210,974
15 Feb 20246.716.996.706.706.7014,751
14 Feb 20246.607.086.606.986.9823,738
13 Feb 20246.747.006.506.656.6564,842
12 Feb 20247.007.026.857.007.0038,693
09 Feb 20246.807.206.657.007.0011,927
08 Feb 20246.707.126.656.706.7069,484
07 Feb 20246.717.046.706.996.9923,125
06 Feb 20246.767.486.767.067.0631,951
05 Feb 20246.706.906.706.706.7066,013
02 Feb 20246.707.026.706.726.7211,961
01 Feb 20247.157.156.606.846.8431,723
31 Jan 20246.687.176.506.606.6043,304
30 Jan 20246.807.236.686.806.8022,189
29 Jan 20247.107.106.857.097.0993,216
26 Jan 20247.197.257.027.207.2059,741
25 Jan 20247.487.487.197.257.2513,895
24 Jan 20247.487.487.227.457.4537,456
23 Jan 20247.407.487.227.437.436,649
22 Jan 20247.337.487.337.407.4020,344
19 Jan 20247.507.507.227.227.2293,593
18 Jan 20247.117.587.117.457.45120,394
17 Jan 20247.117.477.117.117.1122,705
16 Jan 20247.057.307.057.197.1944,191
15 Jan 20247.267.367.107.107.1061,312
12 Jan 20247.507.507.147.407.4040,241
11 Jan 20247.057.597.057.407.4089,782
10 Jan 20247.607.607.167.177.1780,785
09 Jan 20247.907.927.527.607.60122,116
08 Jan 20247.858.087.357.567.56213,080
05 Jan 20246.887.856.867.727.72391,046
04 Jan 20246.896.896.606.806.80169,317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...