Oslo - Delayed Quote NOK

Jinhui Shipping and Transportation Limited (JIN.OL)

Compare
6.08
+0.08
+(1.33%)
At close: January 21 at 11:05:23 AM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20256.006.206.006.086.0812,512
Jan 20, 20256.006.185.986.006.0017,565
Jan 17, 20256.046.446.006.186.1816,346
Jan 16, 20256.066.406.006.146.1446,492
Jan 15, 20256.506.506.066.066.0653,343
Jan 14, 20256.206.406.106.406.4046,037
Jan 13, 20256.326.326.086.286.2825,239
Jan 10, 20256.286.306.086.306.3021,002
Jan 9, 20256.206.306.146.146.147,759
Jan 8, 20256.286.286.066.066.067,690
Jan 7, 20255.966.305.906.226.2276,493
Jan 6, 20256.006.385.966.086.0858,911
Jan 3, 20255.966.385.966.206.2015,219
Jan 2, 20256.006.105.965.965.9660,255
Dec 30, 20245.706.005.706.006.00103,101
Dec 27, 20245.926.005.785.905.9050,566
Dec 23, 20245.925.985.805.845.84131,934
Dec 20, 20245.726.005.726.006.00196,514
Dec 19, 20246.006.005.805.865.8674,712
Dec 18, 20245.905.985.905.965.9666,057
Dec 17, 20246.186.185.905.905.90211,315
Dec 16, 20245.926.185.926.026.0241,250
Dec 13, 20246.086.106.046.046.0414,813
Dec 12, 20246.266.265.966.026.0273,974
Dec 11, 20246.206.326.206.266.2639,375
Dec 10, 20246.286.486.226.406.4020,132
Dec 9, 20246.406.406.006.266.2658,617
Dec 6, 20246.506.546.406.406.4011,813
Dec 5, 20246.526.526.306.446.448,765
Dec 4, 20246.306.626.306.446.4435,886
Dec 3, 20246.306.566.306.426.4217,585
Dec 2, 20246.786.886.486.526.5257,228
Nov 29, 20246.266.686.266.686.6840,596
Nov 28, 20246.666.726.386.386.3867,521
Nov 27, 20246.606.606.126.546.5433,231
Nov 26, 20246.506.806.506.626.62153,234
Nov 25, 20246.026.766.026.746.7495,439
Nov 22, 20246.286.726.206.546.5474,157
Nov 21, 20246.686.746.626.626.629,143
Nov 20, 20246.926.926.646.646.6429,718
Nov 19, 20246.947.006.526.526.5289,172
Nov 18, 20246.966.966.506.826.8296,559
Nov 15, 20246.527.006.526.786.78123,974
Nov 14, 20246.506.546.246.446.44124,580
Nov 13, 20246.426.566.306.466.4699,946
Nov 12, 20246.346.446.166.426.4269,961
Nov 11, 20245.746.465.746.046.0465,856
Nov 8, 20246.246.245.725.825.8299,140
Nov 7, 20245.826.345.826.026.0212,821
Nov 6, 20246.366.365.885.885.8854,536
Nov 5, 20245.966.265.926.246.244,122
Nov 4, 20245.906.025.905.985.989,884
Nov 1, 20246.286.286.226.226.229,020
Oct 31, 20246.026.346.026.266.269,375
Oct 30, 20245.906.085.906.086.0823,058
Oct 29, 20246.006.125.906.066.0611,401
Oct 28, 20245.906.105.906.086.0817,016
Oct 25, 20246.006.206.006.126.1221,798
Oct 24, 20246.006.366.006.126.1255,511
Oct 23, 20246.166.346.166.346.3410,633
Oct 22, 20246.246.486.106.246.2420,378
Oct 21, 20246.206.406.206.266.266,736
Oct 18, 20246.246.506.226.506.5031,310
Oct 17, 20246.486.486.306.366.366,764
Oct 16, 20246.486.486.266.406.405,127
Oct 15, 20246.386.506.106.446.4422,903
Oct 14, 20246.006.466.006.246.2415,805
Oct 11, 20246.106.406.106.246.2410,020
Oct 10, 20246.346.346.146.286.2812,728
Oct 9, 20246.006.346.006.226.2238,011
Oct 8, 20246.386.386.206.206.2010,949
Oct 7, 20246.326.386.166.206.2033,865
Oct 4, 20246.346.346.186.286.289,891
Oct 3, 20246.366.366.086.226.2228,316
Oct 2, 20246.366.366.226.286.2819,429
Oct 1, 20246.186.326.086.246.2483,071
Sep 30, 20246.166.566.026.066.06255,996
Sep 27, 20246.606.606.266.506.5034,517
Sep 26, 20246.306.386.106.386.3836,156
Sep 25, 20246.226.546.106.306.30137,234
Sep 24, 20246.506.506.306.306.3030,790
Sep 23, 20246.086.486.086.206.2020,675
Sep 20, 20246.726.726.266.266.2619,571
Sep 19, 20246.406.446.206.406.4058,498
Sep 18, 20246.126.466.126.206.2016,078
Sep 17, 20246.306.306.246.246.244,940
Sep 16, 20246.386.386.086.386.3877,917
Sep 13, 20246.466.466.226.406.405,271
Sep 12, 20246.446.466.386.466.46534
Sep 11, 20246.286.486.206.346.3426,309
Sep 10, 20246.686.686.226.286.2820,807
Sep 9, 20246.386.386.146.266.2625,246
Sep 6, 20246.146.466.046.466.4629,096
Sep 5, 20246.606.606.126.306.3037,322
Sep 4, 20246.346.686.286.286.283,303
Sep 3, 20246.726.726.346.346.3447,388
Sep 2, 20246.766.766.406.726.7218,701
Aug 30, 20246.686.706.406.446.4459,689
Aug 29, 20246.726.726.366.646.6423,142
Aug 28, 20246.566.706.486.586.5864,407
Aug 27, 20246.486.486.306.306.306,000
Aug 26, 20246.106.546.106.186.1815,771
Aug 23, 20246.126.386.106.206.2034,311
Aug 22, 20246.226.586.226.446.4433,061
Aug 21, 20246.566.566.386.406.405,930
Aug 20, 20246.126.586.126.506.5044,306
Aug 19, 20246.386.386.186.226.2210,582
Aug 16, 20246.406.406.046.306.3029,407
Aug 15, 20246.506.586.386.406.404,227
Aug 14, 20246.726.726.206.406.40122,116
Aug 13, 20246.746.746.206.326.323,381
Aug 12, 20246.306.526.266.466.462,068
Aug 9, 20246.266.266.166.266.2625,714
Aug 8, 20246.006.285.926.226.2232,672
Aug 7, 20245.986.205.906.006.0068,419
Aug 6, 20246.446.445.905.985.9849,432
Aug 5, 20246.206.265.866.106.1062,286
Aug 2, 20246.506.506.266.446.4415,093
Aug 1, 20246.366.706.366.546.5431,976
Jul 31, 20246.786.786.446.466.4629,540
Jul 30, 20246.586.786.466.766.7624,294
Jul 29, 20246.806.826.486.766.7635,359
Jul 26, 20246.426.786.406.766.76183,153
Jul 25, 20246.446.606.286.386.3896,821
Jul 24, 20246.506.506.226.506.50262,567
Jul 23, 20246.846.846.346.466.4623,558
Jul 22, 20246.406.406.206.346.3424,000
Jul 19, 20246.406.526.406.406.407,271
Jul 18, 20246.586.586.426.426.421,136
Jul 17, 20246.266.566.266.506.5020,519
Jul 16, 20246.626.706.426.426.422,927
Jul 15, 20246.726.726.346.406.4026,910
Jul 12, 20246.666.826.526.526.523,626
Jul 11, 20246.546.666.406.486.4839,580
Jul 10, 20246.526.526.306.306.3017,254
Jul 9, 20246.206.486.206.326.3268,950
Jul 8, 20246.626.626.386.466.4622,008
Jul 5, 20246.626.626.466.506.5031,393
Jul 4, 20246.626.626.546.606.6011,920
Jul 3, 20246.846.846.606.606.603,751
Jul 2, 20246.766.806.506.506.5020,678
Jul 1, 20246.526.746.526.746.7454,733
Jun 28, 20246.886.906.666.766.769,704
Jun 27, 20246.786.906.606.826.827,500
Jun 26, 20246.426.786.426.766.7622,510
Jun 25, 20246.566.766.546.546.542,326
Jun 24, 20246.626.806.546.546.54956
Jun 21, 20246.886.886.526.706.702,984
Jun 20, 20246.966.966.526.826.8218,958
Jun 19, 20246.466.686.466.626.6225,482
Jun 18, 20246.626.966.626.706.708,650
Jun 17, 20246.326.866.326.626.6212,979
Jun 14, 20246.867.006.506.666.6652,826
Jun 13, 20246.446.906.446.586.5889,706
Jun 12, 20247.007.006.286.766.76180,065
Jun 11, 20246.807.026.467.007.0016,167
Jun 10, 20247.007.107.007.107.103,280
Jun 7, 20246.967.086.807.007.0019,527
Jun 6, 20246.927.426.927.007.0045,552
Jun 5, 20247.127.327.027.227.2233,474
Jun 4, 20247.547.547.027.107.1027,133
Jun 3, 20247.207.407.107.367.36268,593
May 31, 20246.847.506.787.407.40580,401
May 30, 20246.766.766.266.606.6047,302
May 29, 20246.586.786.306.606.6060,083
May 28, 20246.506.826.486.746.7431,502
May 27, 20246.526.526.126.426.4218,336
May 24, 20246.806.806.266.506.5029,788
May 23, 20246.806.806.546.686.686,288
May 22, 20246.246.806.226.806.8072,762
May 21, 20246.246.706.246.266.2632,861
May 16, 20246.506.506.206.506.5019,339
May 15, 20246.266.466.206.406.4016,921
May 14, 20246.126.506.126.346.3421,308
May 13, 20246.226.486.206.406.4034,250
May 10, 20246.106.505.946.506.5093,291
May 8, 20246.006.186.006.086.0833,768
May 7, 20245.926.145.926.126.1254,294
May 6, 20246.106.266.006.126.12117,084
May 3, 20246.026.146.006.146.14119,363
May 2, 20245.886.025.885.925.9297,702
Apr 30, 20245.806.025.805.885.8830,710
Apr 29, 20245.626.005.625.985.9811,880
Apr 26, 20246.106.105.705.785.7853,708
Apr 25, 20245.766.005.766.006.0029,179
Apr 24, 20246.006.105.825.845.84102,445
Apr 23, 20246.086.085.745.805.80118,211
Apr 22, 20245.826.125.805.805.8011,456
Apr 19, 20245.926.085.825.845.8412,881
Apr 18, 20245.946.165.926.026.0216,645
Apr 17, 20246.166.165.845.925.9224,771
Apr 16, 20245.766.125.765.985.9849,577
Apr 15, 20246.186.186.126.126.123,041
Apr 12, 20246.086.126.006.126.1276,468
Apr 11, 20245.906.085.826.026.0210,661
Apr 10, 20245.866.005.866.006.0015,439
Apr 9, 20246.106.105.845.865.8676,338
Apr 8, 20246.106.105.825.905.9029,875
Apr 5, 20246.106.166.046.106.10125,748
Apr 4, 20245.805.985.765.825.82154,744
Apr 3, 20245.805.925.745.805.8086,512
Apr 2, 20245.885.885.805.805.8020,172
Mar 27, 20245.805.985.805.945.944,987
Mar 26, 20245.735.895.735.895.89125
Mar 25, 20245.975.975.805.805.8012,765
Mar 22, 20245.745.905.705.855.8540,052
Mar 21, 20245.905.995.715.965.9650,771
Mar 20, 20245.745.965.705.965.9624,413
Mar 19, 20245.595.755.575.755.7535,376
Mar 18, 20245.785.795.575.705.70174,631
Mar 15, 20245.985.995.655.755.7557,419
Mar 14, 20246.056.055.655.755.75119,880
Mar 13, 20245.906.175.695.805.8085,582
Mar 12, 20246.386.385.755.805.80377,826
Mar 11, 20245.776.305.715.805.80157,962
Mar 8, 20246.006.345.726.346.34196,177
Mar 7, 20246.056.395.816.366.36116,873
Mar 6, 20246.156.436.016.266.2682,196
Mar 5, 20246.016.456.016.156.156,872
Mar 4, 20246.206.525.995.995.9926,976
Mar 1, 20246.006.846.006.406.4041,893
Feb 29, 20246.206.205.805.985.9859,916
Feb 28, 20246.346.356.016.206.20105,734
Feb 27, 20246.306.686.056.346.3438,113
Feb 26, 20246.656.936.656.936.9321,580
Feb 23, 20247.147.146.506.946.948,000
Feb 22, 20246.106.896.106.856.8517,389
Feb 21, 20246.526.996.506.606.6074,682
Feb 20, 20247.097.096.736.956.9524,959
Feb 19, 20246.726.896.706.816.8135,486
Feb 16, 20247.007.006.706.926.9210,974
Feb 15, 20246.716.996.706.706.7014,751
Feb 14, 20246.607.086.606.986.9823,738
Feb 13, 20246.747.006.506.656.6564,842
Feb 12, 20247.007.026.857.007.0038,693
Feb 9, 20246.807.206.657.007.0011,927
Feb 8, 20246.707.126.656.706.7069,484
Feb 7, 20246.717.046.706.996.9923,125
Feb 6, 20246.767.486.767.067.0631,951
Feb 5, 20246.706.906.706.706.7066,013
Feb 2, 20246.707.026.706.726.7211,961
Feb 1, 20247.157.156.606.846.8431,723
Jan 31, 20246.687.176.506.606.6043,304
Jan 30, 20246.807.236.686.806.8022,189
Jan 29, 20247.107.106.857.097.0993,216
Jan 26, 20247.197.257.027.207.2059,741
Jan 25, 20247.487.487.197.257.2513,895
Jan 24, 20247.487.487.227.457.4537,456
Jan 23, 20247.407.487.227.437.436,649
Jan 22, 20247.337.487.337.407.4020,344

Related Tickers

GEOS.OL Golden Energy Offshore Services ASA
19.85
+1.79%
 
ADS.OL ADS Maritime Holding Plc
2.0800
-0.95%
 
1145.HK COURAGE INV
0.120
-0.83%
 
AMSC.OL AMSC ASA
27.35
-1.80%
 
HHFA.DE Hamburger Hafen und Logistik Aktiengesellschaft
18.30
+1.10%
 
HAVI.OL Havila Shipping ASA
1.5800
-0.50%
 
KCC.OL Klaveness Combination Carriers ASA
74.30
+1.64%
 
ODF.OL Odfjell SE
118.60
-1.50%
 
BELCO.OL Belships ASA
20.15
0.00%
 
SNI.OL Stolt-Nielsen Limited
284.00
-1.39%