Oslo - Delayed Quote
NOK
Jinhui Shipping and Transportation Limited (JIN.OL)
6.58
-0.18
(-2.66%)
At close: 4:25:21 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
6.80
6.80
6.54
6.58
6.58
45,295
Nov 2, 2026
6.86
6.86
6.40
6.76
6.76
43,558
Oct 30, 2026
6.62
6.78
6.58
6.76
6.76
11,243
Oct 29, 2026
6.68
6.68
6.52
6.60
6.60
7,389
Oct 28, 2026
6.48
6.62
6.48
6.62
6.62
3,010
Oct 27, 2026
6.72
6.72
6.50
6.50
6.50
67,546
Oct 26, 2026
6.86
6.86
6.50
6.50
6.50
64,868
Oct 23, 2026
6.54
6.60
6.40
6.58
6.58
68,508
Oct 22, 2026
6.66
6.66
6.54
6.54
6.54
122,191
Oct 21, 2026
6.68
6.74
6.64
6.64
6.64
18,603
Oct 20, 2026
6.78
6.78
6.54
6.66
6.66
61,462
Oct 19, 2026
6.80
6.80
6.64
6.64
6.64
34,964
Oct 16, 2026
6.70
6.78
6.60
6.76
6.76
30,477
Oct 15, 2026
6.86
6.86
6.60
6.60
6.60
29,070
Oct 14, 2026
6.66
6.82
6.66
6.68
6.68
69,330
Oct 13, 2026
6.68
6.88
6.68
6.68
6.68
21,512
Oct 12, 2026
6.98
6.98
6.70
6.78
6.78
34,087
Oct 9, 2026
6.62
6.82
6.60
6.82
6.82
10,593
Oct 8, 2026
6.70
6.70
6.60
6.60
6.60
38,125
Oct 7, 2026
6.98
6.98
6.66
6.80
6.80
7,270
Oct 6, 2026
7.12
7.12
6.60
6.60
6.60
39,640
Oct 5, 2026
6.64
6.72
6.62
6.64
6.64
13,442
Oct 2, 2026
6.60
6.70
6.60
6.70
6.70
15,834
Oct 1, 2026
6.76
6.76
6.56
6.62
6.62
64,098
Sep 30, 2026
6.86
6.86
6.62
6.62
6.62
17,250
Sep 29, 2026
6.70
6.86
6.54
6.54
6.54
43,588
Sep 28, 2026
6.86
6.86
6.66
6.84
6.84
44,488
Sep 25, 2026
6.58
6.70
6.48
6.48
6.48
17,991
Sep 24, 2026
6.42
6.84
6.42
6.82
6.82
34,578
Sep 23, 2026
6.90
6.90
6.60
6.64
6.64
33,656
Sep 22, 2026
6.60
6.88
6.60
6.82
6.82
36,531
Sep 21, 2026
7.00
7.10
6.76
6.76
6.76
71,361
Sep 18, 2026
6.60
6.98
6.60
6.98
6.98
81,019
Sep 17, 2026
6.80
7.04
6.58
6.58
6.58
15,844
Sep 16, 2026
6.98
7.06
6.88
7.00
7.00
24,383
Sep 15, 2026
7.00
7.12
6.84
6.88
6.88
66,320
Sep 14, 2026
7.00
7.00
6.90
7.00
7.00
22,261
Sep 11, 2026
7.10
7.10
6.92
6.92
6.92
41,196
Sep 10, 2026
6.84
7.00
6.84
6.92
6.92
91,071
Sep 9, 2026
6.96
7.14
6.80
6.90
6.90
269,941
Sep 8, 2026
6.82
6.90
6.70
6.84
6.84
255,446
Sep 7, 2026
6.62
6.92
6.50
6.64
6.64
62,889
Sep 4, 2026
6.94
6.94
6.56
6.60
6.60
3,381
Sep 3, 2026
6.94
6.94
6.56
6.66
6.66
94,988
Sep 2, 2026
7.00
7.00
6.56
6.70
6.70
60,126
Sep 1, 2026
6.62
6.78
6.54
6.66
6.66
43,834
Aug 31, 2026
7.00
7.00
6.60
6.62
6.62
45,107
Aug 28, 2026
6.40
6.62
6.24
6.62
6.62
36,833
Aug 27, 2026
7.50
7.50
6.34
6.42
6.42
174,052
Aug 26, 2026
6.80
7.36
6.80
7.36
7.36
233,016
Aug 25, 2026
6.60
6.76
6.54
6.76
6.76
94,017
Aug 24, 2026
6.60
6.68
6.60
6.68
6.68
16,065
Aug 21, 2026
6.60
6.60
6.36
6.60
6.60
67,025
Aug 20, 2026
6.66
6.66
6.54
6.56
6.56
20,081
Aug 19, 2026
6.64
6.64
6.40
6.64
6.64
18,591
Aug 18, 2026
6.32
6.86
6.32
6.50
6.50
106,536
Aug 17, 2026
6.54
6.62
6.48
6.50
6.50
201,013
Aug 14, 2026
6.58
6.58
6.40
6.40
6.40
10,912
Aug 13, 2026
6.50
6.60
6.42
6.42
6.42
45,512
Aug 12, 2026
6.28
6.58
6.28
6.48
6.48
88,326
Aug 11, 2026
6.20
6.58
6.10
6.22
6.22
113,669
Aug 10, 2026
6.20
6.30
6.16
6.20
6.20
26,787
Aug 7, 2026
6.20
6.28
6.12
6.16
6.16
21,767
Aug 6, 2026
6.20
6.20
6.10
6.20
6.20
26,817
Aug 5, 2026
6.20
6.20
6.08
6.20
6.20
5,230
Aug 4, 2026
6.20
6.20
6.08
6.20
6.20
4,032
Aug 3, 2026
6.16
6.18
6.08
6.16
6.16
27,331
Jul 31, 2026
6.20
6.20
6.10
6.18
6.18
3,759
Jul 30, 2026
6.20
6.20
6.08
6.18
6.18
14,942
Jul 29, 2026
6.16
6.20
6.08
6.14
6.14
22,097
Jul 28, 2026
6.16
6.16
6.04
6.16
6.16
7,284
Jul 27, 2026
6.18
6.18
6.04
6.04
6.04
7,528
Jul 24, 2026
6.20
6.20
6.02
6.06
6.06
26,106
Jul 23, 2026
6.18
6.18
6.04
6.16
6.16
24,478
Jul 22, 2026
6.18
6.18
6.02
6.06
6.06
21,959
Jul 21, 2026
6.14
6.18
6.00
6.00
6.00
12,713
Jul 20, 2026
6.00
6.08
6.00
6.02
6.02
19,436
Jul 17, 2026
6.12
6.12
6.00
6.08
6.08
9,901
Jul 16, 2026
6.10
6.10
6.00
6.08
6.08
5,891
Jul 15, 2026
6.18
6.18
6.00
6.06
6.06
37,151
Jul 14, 2026
6.18
6.18
6.06
6.18
6.18
5,733
Jul 13, 2026
6.20
6.20
6.00
6.00
6.00
36,355
Jul 10, 2026
6.14
6.14
6.02
6.10
6.10
57,822
Jul 9, 2026
6.12
6.12
5.96
6.10
6.10
28,717
Jul 8, 2026
6.28
6.28
6.00
6.02
6.02
56,887
Jul 7, 2026
6.28
6.28
6.04
6.04
6.04
34,399
Jul 6, 2026
6.20
6.20
6.02
6.10
6.10
5,932
Jul 3, 2026
6.02
6.10
6.02
6.10
6.10
4,682
Jul 2, 2026
6.06
6.28
5.98
6.02
6.02
22,709
Jul 1, 2026
6.26
6.26
6.00
6.08
6.08
21,395
Jun 30, 2026
6.06
6.12
5.98
6.04
6.04
41,814
Jun 29, 2026
6.02
6.10
5.94
6.06
6.06
85,311
Jun 26, 2026
6.12
6.12
6.02
6.10
6.10
10,653
Jun 25, 2026
6.10
6.20
5.90
6.14
6.14
147,362
Jun 24, 2026
6.04
6.26
6.04
6.18
6.18
74,193
Jun 23, 2026
6.28
6.28
5.98
6.10
6.10
170,153
Jun 22, 2026
6.28
6.28
5.98
6.12
6.12
62,485
Jun 19, 2026
6.20
6.20
6.00
6.10
6.10
59,515
Jun 18, 2026
6.16
6.20
6.12
6.12
6.12
103,838
Jun 17, 2026
6.20
6.24
6.12
6.22
6.22
10,447
Jun 16, 2026
6.28
6.28
6.12
6.12
6.12
86,056
Jun 15, 2026
6.20
6.28
6.20
6.28
6.28
25,688
Jun 12, 2026
6.18
6.30
6.18
6.20
6.20
167,647
Jun 11, 2026
6.26
6.26
6.18
6.18
6.18
25,890
Jun 10, 2026
6.26
6.26
6.18
6.26
6.26
20,315
Jun 9, 2026
6.20
6.24
6.16
6.24
6.24
18,793
Jun 8, 2026
6.40
6.40
6.16
6.24
6.24
46,067
Jun 5, 2026
6.52
6.52
6.20
6.30
6.30
25,730
Jun 4, 2026
6.16
6.38
6.16
6.20
6.20
30,713
Jun 3, 2026
6.20
6.28
6.18
6.22
6.22
65,133
Jun 2, 2026
6.28
6.32
6.22
6.28
6.28
13,653
Jun 1, 2026
6.26
6.36
6.22
6.24
6.24
89,812
May 29, 2026
6.44
6.44
6.28
6.28
6.28
53,871
May 28, 2026
0.16701622
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
6.54
6.54
6.24
6.30
6.30
21,769
May 27, 2026
6.68
6.68
6.12
6.24
6.22
181,458
May 26, 2026
6.42
6.62
6.40
6.62
6.60
84,219
May 22, 2026
6.50
6.62
6.42
6.42
6.40
77,528
May 21, 2026
6.42
6.60
6.42
6.46
6.44
44,563
May 20, 2026
6.40
6.54
6.40
6.48
6.46
94,135
May 19, 2026
6.60
6.60
6.44
6.54
6.52
33,145
May 18, 2026
6.40
6.60
6.40
6.44
6.42
70,062
May 15, 2026
6.36
6.40
6.32
6.40
6.38
44,900
May 13, 2026
6.46
6.46
6.30
6.36
6.34
25,500
May 12, 2026
6.24
6.44
6.24
6.40
6.38
29,466
May 11, 2026
6.34
6.34
6.26
6.26
6.24
59,062
May 8, 2026
6.38
6.38
6.24
6.24
6.22
29,620
May 7, 2026
6.26
6.46
6.26
6.32
6.30
158,635
May 6, 2026
6.20
6.36
6.20
6.36
6.34
57,535
May 5, 2026
6.12
6.32
6.08
6.22
6.20
35,264
May 4, 2026
6.18
6.18
6.08
6.08
6.06
38,265
Apr 30, 2026
6.04
6.18
6.02
6.02
6.00
54,783
Apr 29, 2026
6.06
6.20
6.06
6.12
6.10
43,588
Apr 28, 2026
6.08
6.08
5.98
6.08
6.06
6,748
Apr 27, 2026
6.00
6.08
5.98
6.08
6.06
53,941
Apr 24, 2026
6.06
6.06
5.92
6.04
6.02
27,611
Apr 23, 2026
6.00
6.12
5.98
5.98
5.96
16,930
Apr 22, 2026
6.02
6.14
6.00
6.14
6.12
33,846
Apr 21, 2026
6.08
6.18
6.00
6.04
6.02
38,817
Apr 20, 2026
5.92
6.08
5.92
5.96
5.94
18,407
Apr 17, 2026
6.02
6.08
5.84
6.08
6.06
75,241
Apr 16, 2026
6.04
6.10
5.82
5.98
5.96
44,080
Apr 15, 2026
5.96
6.10
5.94
6.04
6.02
63,504
Apr 14, 2026
5.94
6.00
5.92
6.00
5.98
40,815
Apr 13, 2026
6.00
6.00
5.90
6.00
5.98
80,738
Apr 10, 2026
6.04
6.04
5.90
5.98
5.96
32,053
Apr 9, 2026
5.98
5.98
5.88
5.88
5.86
27,100
Apr 8, 2026
6.00
6.04
5.90
5.98
5.96
16,670
Apr 7, 2026
6.06
6.06
5.86
5.96
5.94
40,390
Apr 1, 2026
5.94
5.94
5.86
5.90
5.88
20,024
Mar 31, 2026
5.88
5.94
5.80
5.80
5.78
66,191
Mar 30, 2026
5.98
5.98
5.66
5.84
5.82
56,391
Mar 27, 2026
5.82
6.38
5.68
5.78
5.76
199,820
Mar 26, 2026
5.78
5.82
5.58
5.72
5.70
19,728
Mar 25, 2026
5.66
5.80
5.62
5.70
5.68
57,947
Mar 24, 2026
5.72
5.72
5.54
5.66
5.64
67,346
Mar 23, 2026
5.52
5.72
5.48
5.66
5.64
459,998
Mar 20, 2026
5.52
5.56
5.32
5.54
5.52
81,521
Mar 19, 2026
5.56
5.60
5.54
5.58
5.56
1,556
Mar 18, 2026
5.60
5.68
5.54
5.56
5.54
105,937
Mar 17, 2026
5.56
5.66
5.52
5.56
5.54
88,097
Mar 16, 2026
5.54
5.68
5.52
5.56
5.54
96,268
Mar 13, 2026
5.66
5.66
5.50
5.56
5.54
9,612
Mar 12, 2026
5.52
5.64
5.48
5.56
5.54
85,209
Mar 11, 2026
5.54
5.62
5.52
5.58
5.56
53,122
Mar 10, 2026
5.64
5.64
5.54
5.54
5.52
21,788
Mar 9, 2026
5.66
5.66
5.50
5.56
5.54
52,472
Mar 6, 2026
5.58
5.66
5.58
5.64
5.62
92,282
Mar 5, 2026
5.58
5.68
5.56
5.56
5.54
32,844
Mar 4, 2026
5.68
5.68
5.42
5.58
5.56
112,655
Mar 3, 2026
5.60
5.68
5.42
5.46
5.44
29,791
Mar 2, 2026
5.60
5.60
5.60
5.60
5.58
1,757
Feb 27, 2026
5.80
5.80
5.50
5.68
5.66
27,505
Feb 26, 2026
5.70
5.80
5.64
5.76
5.74
139,691
Feb 25, 2026
5.70
5.70
5.70
5.70
5.68
11,986
Feb 24, 2026
5.64
5.80
5.60
5.76
5.74
176,573
Feb 23, 2026
5.76
5.76
5.68
5.76
5.74
111,344
Feb 20, 2026
5.68
5.76
5.62
5.72
5.70
34,550
Feb 19, 2026
5.76
5.76
5.64
5.74
5.72
23,384
Feb 18, 2026
5.74
5.74
5.68
5.74
5.72
23,719
Feb 17, 2026
5.74
5.74
5.66
5.66
5.64
309,167
Feb 16, 2026
5.70
5.78
5.64
5.70
5.68
122,560
Feb 13, 2026
5.70
5.70
5.64
5.70
5.68
2,425
Feb 12, 2026
5.64
5.78
5.64
5.64
5.62
18,327
Feb 11, 2026
5.62
5.74
5.62
5.70
5.68
101,069
Feb 10, 2026
5.64
5.70
5.64
5.68
5.66
7,856
Feb 9, 2026
5.78
5.78
5.64
5.64
5.62
21,317
Feb 6, 2026
5.66
5.70
5.60
5.68
5.66
48,894
Feb 5, 2026
5.60
5.80
5.60
5.70
5.68
1,822
Feb 4, 2026
5.62
5.74
5.62
5.68
5.66
23,662
Feb 3, 2026
5.76
5.76
5.64
5.70
5.68
9,764
Feb 2, 2026
5.76
5.76
5.60
5.64
5.62
153,190
Jan 30, 2026
5.80
5.80
5.64
5.72
5.70
203,775
Jan 29, 2026
5.62
5.78
5.62
5.70
5.68
43,989
Jan 28, 2026
5.60
5.70
5.60
5.70
5.68
150,067
Jan 27, 2026
5.58
5.80
5.58
5.72
5.70
144,224
Jan 26, 2026
5.62
5.64
5.50
5.60
5.58
66,610
Jan 23, 2026
5.68
5.70
5.56
5.62
5.60
117,449
Jan 22, 2026
5.70
5.70
5.62
5.64
5.62
25,885
Jan 21, 2026
5.68
5.70
5.54
5.68
5.66
264,954
Jan 20, 2026
5.70
5.76
5.64
5.68
5.66
24,154
Jan 19, 2026
5.74
5.74
5.52
5.66
5.64
58,093
Jan 16, 2026
5.58
5.84
5.58
5.76
5.74
11,307
Jan 15, 2026
5.78
5.84
5.62
5.84
5.82
11,201
Jan 14, 2026
5.58
5.88
5.50
5.66
5.64
132,898
Jan 13, 2026
5.68
5.80
5.22
5.52
5.50
218,289
Jan 12, 2026
5.62
5.92
5.62
5.62
5.60
51,057
Jan 9, 2026
5.90
5.90
5.62
5.80
5.78
37,549
Jan 8, 2026
5.70
5.84
5.70
5.84
5.82
15,236
Jan 7, 2026
5.80
5.92
5.72
5.84
5.82
28,062
Jan 6, 2026
5.70
5.86
5.70
5.80
5.78
46,850
Jan 5, 2026
5.90
5.92
5.72
5.72
5.70
13,402
Jan 2, 2026
5.86
5.96
5.70
5.86
5.84
87,879
Dec 30, 2025
5.70
5.90
5.58
5.86
5.84
153,507
Dec 29, 2025
5.72
5.74
5.60
5.70
5.68
103,356
Dec 23, 2025
5.90
5.90
5.70
5.72
5.70
69,124
Dec 22, 2025
5.78
5.90
5.74
5.88
5.86
65,711
Dec 19, 2025
5.90
5.90
5.78
5.88
5.86
1,402
Dec 18, 2025
5.80
5.90
5.70
5.90
5.88
44,960
Dec 17, 2025
5.78
5.80
5.76
5.80
5.78
8,737
Dec 16, 2025
5.76
5.84
5.72
5.80
5.78
68,967
Dec 15, 2025
5.96
5.96
5.74
5.78
5.76
28,577
Dec 12, 2025
5.78
6.00
5.78
5.90
5.88
31,225
Dec 11, 2025
5.80
5.98
5.76
5.78
5.76
60,368
Dec 10, 2025
5.76
5.92
5.76
5.90
5.88
9,946
Dec 9, 2025
5.82
5.92
5.80
5.90
5.88
15,975
Dec 8, 2025
5.90
5.96
5.84
5.96
5.94
63,786
Dec 5, 2025
5.76
5.92
5.76
5.90
5.88
12,967
Dec 4, 2025
5.76
5.96
5.70
5.76
5.74
276,384
Dec 3, 2025
5.98
6.14
5.90
6.00
5.98
131,574
Dec 2, 2025
5.90
6.12
5.90
5.98
5.96
15,800
Dec 1, 2025
5.86
6.12
5.86
5.90
5.88
49,797
Nov 28, 2025
6.00
6.28
5.92
5.94
5.92
40,452
Nov 27, 2025
6.28
6.28
6.10
6.26
6.24
25,873
Nov 26, 2025
5.80
6.38
5.80
6.28
6.26
130,490
Nov 25, 2025
5.80
5.96
5.72
5.80
5.78
15,641
Nov 24, 2025
5.70
5.80
5.62
5.80
5.78
46,356
Nov 21, 2025
5.80
5.80
5.78
5.80
5.78
5,233
Nov 20, 2025
5.78
5.78
5.70
5.78
5.76
40,857
Nov 19, 2025
5.72
5.72
5.72
5.72
5.70
1,000
Nov 18, 2025
5.98
5.98
5.72
5.74
5.72
12,450
Nov 17, 2025
5.90
5.90
5.72
5.78
5.76
21,506
Nov 14, 2025
5.90
5.90
5.88
5.90
5.88
69,343
Nov 13, 2025
5.72
5.90
5.66
5.90
5.88
48,728
Nov 12, 2025
6.00
6.00
5.80
5.86
5.84
9,446
Nov 11, 2025
5.80
5.96
5.80
5.90
5.88
20,320
Nov 10, 2025
5.68
5.98
5.68
5.80
5.78
24,226
Nov 7, 2025
5.80
5.98
5.80
5.96
5.94
5,718
Nov 6, 2025
5.72
6.00
5.72
5.78
5.76
55,534
Nov 5, 2025
5.68
6.00
5.68
5.88
5.86
12,368
Nov 4, 2025
5.98
6.00
5.68
5.68
5.66
11,221
Nov 3, 2025
6.00
6.00
5.84
5.94
5.92
78,385
