FRA, J4O End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, J4O: Jinhui Shipping and Transportation Limited

21 Aug 2025

LAST: 0.5080	CHANGE: 0.00	OPEN: 0.5080	HIGH: 0.5080	ASK: 0.0000	VOLUME: 600
LAST: 0.5080	CHG(%): 0.79	PREV: 0.5040	LOW: 0.5080	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
21 Aug 25	0.5080	0.5080	0.5080	0.5080	600
20 Aug 25	0.5040	0.5040	0.5040	0.5040	600
19 Aug 25	0.5040	0.5040	0.5040	0.5040	600
18 Aug 25	0.5060	0.5060	0.5060	0.5060	600
15 Aug 25	0.5040	0.5040	0.5040	0.5040	600
14 Aug 25	0.5020	0.5020	0.5020	0.5020	600
13 Aug 25	0.5040	0.5040	0.5040	0.5040	600
12 Aug 25	0.5000	0.5000	0.5000	0.5000	600
11 Aug 25	0.5040	0.5040	0.5040	0.5040	600
08 Aug 25	0.5000	0.5000	0.5000	0.5000	600

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.51
MA20:	0.50
MA50:	0.47
MA200:	0.47
STO9:	67.68
RSI14:	55.84
WPR14:	-11.11
MTM14:	0.02
ROC14:	0.05
Week High:	0.51
Week Low:	0.50
Month High:	0.51
Month Low:	0.48