Singapore markets open in 4 hours 41 minutes
Straits Times Index
3,204.82 +2.01 (+0.06%) S&P 500
4,320.06 -9.94 (-0.23%) Dow
33,963.84 -106.56 (-0.31%) Nasdaq
13,211.81 -12.19 (-0.09%) Bitcoin USD
26,449.17 -162.25 (-0.61%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Jinhui Shipping and Transportation Limited (0JOD.L)
LSE - LSE Delayed Price. Currency in NOK
Add to watchlist
At close: 09:38AM BST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 160 |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 342 |
| 14 Sept 2023 | 5.88 | 5.88 | 5.84 | 5.84 | 5.84 | 14 |
| 13 Sept 2023 | - | - | - | - | - | - |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,513 |
| 08 Sept 2023 | 5.80 | 5.83 | 5.80 | 5.83 | 5.83 | 712 |
| 07 Sept 2023 | 5.87 | 5.87 | 5.81 | 5.81 | 5.81 | 708 |
| 06 Sept 2023 | 5.90 | 5.90 | 5.75 | 5.82 | 5.82 | 133 |
| 05 Sept 2023 | - | - | - | - | - | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | 5.80 | 5.89 | 5.80 | 5.89 | 5.89 | 8,000 |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 2,016 |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 872 |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | - | - | - | - | - | - |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1,695 |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 Jul 2023 | - | - | - | - | - | - |
| 28 Jul 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 2,324 |
| 27 Jul 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 600 |
| 26 Jul 2023 | - | - | - | - | - | - |
| 25 Jul 2023 | - | - | - | - | - | - |
| 24 Jul 2023 | - | - | - | - | - | - |
| 21 Jul 2023 | - | - | - | - | - | - |
| 20 Jul 2023 | - | - | - | - | - | - |
| 19 Jul 2023 | 6.74 | 6.74 | 6.62 | 6.62 | 6.62 | 750 |
| 18 Jul 2023 | - | - | - | - | - | - |
| 17 Jul 2023 | - | - | - | - | - | - |
| 14 Jul 2023 | - | - | - | - | - | - |
| 13 Jul 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 504 |
| 12 Jul 2023 | 6.89 | 6.89 | 6.86 | 6.86 | 6.86 | 3,462 |
| 11 Jul 2023 | - | - | - | - | - | - |
| 10 Jul 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 504 |
| 07 Jul 2023 | - | - | - | - | - | - |
| 06 Jul 2023 | - | - | - | - | - | - |
| 05 Jul 2023 | - | - | - | - | - | - |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | - | - | - | - | - | - |
| 30 Jun 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 3 |
| 29 Jun 2023 | 7.33 | 7.33 | 7.20 | 7.20 | 7.20 | 177 |
| 28 Jun 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 261 |
| 27 Jun 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 164 |
| 26 Jun 2023 | - | - | - | - | - | - |
| 23 Jun 2023 | - | - | - | - | - | - |
| 22 Jun 2023 | - | - | - | - | - | - |
| 21 Jun 2023 | - | - | - | - | - | - |
| 20 Jun 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 346 |
| 19 Jun 2023 | 7.34 | 7.34 | 7.26 | 7.26 | 7.26 | 814 |
| 16 Jun 2023 | - | - | - | - | - | - |
| 15 Jun 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 278 |
| 14 Jun 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 366 |
| 13 Jun 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 3,743 |
| 12 Jun 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1,228 |
| 09 Jun 2023 | - | - | - | - | - | - |
| 08 Jun 2023 | - | - | - | - | - | - |
| 07 Jun 2023 | 7.51 | 7.51 | 7.48 | 7.48 | 7.48 | 971 |
| 06 Jun 2023 | - | - | - | - | - | - |
| 05 Jun 2023 | - | - | - | - | - | - |
| 02 Jun 2023 | - | - | - | - | - | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 10,231 |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 21 |
| 25 May 2023 | 0.438347 Dividend | |||||
| 24 May 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.16 | 567 |
| 23 May 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.41 | 4 |
| 22 May 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.21 | 1,642 |
| 19 May 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.29 | 5 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.27 | 260 |
| 15 May 2023 | 7.67 | 7.72 | 7.63 | 7.63 | 7.19 | 18,343 |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | 7.83 | 7.83 | 7.75 | 7.75 | 7.30 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
