Jiangxi Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.650	0.660	0.630	0.630	0.563	625,500
2024-08-07	0.630	0.670	0.610	0.620	0.554	349,500
2024-08-06	0.630	0.630	0.620	0.630	0.563	130,000
2024-08-05	0.640	0.640	0.610	0.620	0.554	274,000
2024-08-02	0.660	0.680	0.650	0.650	0.581	356,000
2024-08-01	0.680	0.690	0.660	0.670	0.599	146,000
2024-07-31	0.650	0.670	0.650	0.660	0.590	880,500
2024-07-30	0.660	0.670	0.640	0.650	0.581	338,500
2024-07-29	0.640	0.660	0.640	0.660	0.590	351,500
2024-07-26	0.650	0.650	0.630	0.630	0.563	306,000
2024-07-25	0.650	0.670	0.630	0.640	0.572	300,000
2024-07-24	0.680	0.680	0.680	0.680	0.608	3,000
2024-07-23	0.680	0.680	0.680	0.680	0.608	132,500
2024-07-22	0.710	0.710	0.650	0.670	0.599	377,500
2024-07-19	0.690	0.700	0.660	0.700	0.626	188,000
2024-07-18	0.710	0.710	0.700	0.700	0.626	164,500
2024-07-17	0.720	0.720	0.720	0.720	0.643	0
2024-07-16	0.720	0.720	0.720	0.720	0.643	3,500
2024-07-15	0.720	0.760	0.720	0.740	0.661	108,500
2024-07-12	0.700	0.720	0.700	0.720	0.643	132,000
2024-07-11	0.710	0.720	0.700	0.720	0.643	18,500
2024-07-10	0.700	0.720	0.680	0.720	0.643	160,000
2024-07-09	0.750	0.750	0.750	0.750	0.670	0
2024-07-08	0.750	0.750	0.750	0.750	0.670	10,000
2024-07-05	0.750	0.750	0.750	0.750	0.670	201,000
2024-07-04	0.740	0.770	0.740	0.770	0.688	238,000
2024-07-03	0.750	0.750	0.750	0.750	0.670	0
2024-07-02	0.750	0.750	0.750	0.750	0.670	0
2024-06-28	0.750	0.750	0.750	0.750	0.670	226,500
2024-06-27	0.750	0.750	0.750	0.750	0.670	0
2024-06-26	0.750	0.750	0.750	0.750	0.670	0
2024-06-25	0.750	0.750	0.750	0.750	0.670	103,000
2024-06-24	0.750	0.750	0.720	0.730	0.652	85,000
2024-06-21	0.770	0.770	0.770	0.770	0.688	0
2024-06-20	0.770	0.770	0.770	0.770	0.688	0
2024-06-19	0.760	0.780	0.740	0.770	0.688	43,500
2024-06-18	0.760	0.760	0.760	0.760	0.679	0
2024-06-17	0.760	0.770	0.760	0.760	0.679	110,500
2024-06-14	0.750	0.750	0.740	0.740	0.661	7,500
2024-06-13	0.750	0.750	0.720	0.730	0.652	136,000
2024-06-12	0.750	0.750	0.750	0.750	0.670	0
2024-06-11	0.790	0.790	0.740	0.750	0.670	48,000
2024-06-07	0.790	0.790	0.790	0.790	0.665	210,000
2024-06-06	0.780	0.800	0.780	0.790	0.665	11,500
2024-06-05	0.800	0.810	0.780	0.790	0.665	116,000
2024-06-04	0.800	0.800	0.800	0.800	0.673	0
2024-06-03	0.780	0.790	0.770	0.790	0.665	32,500
2024-05-31	0.780	0.780	0.780	0.780	0.656	1,500
2024-05-30	0.790	0.790	0.790	0.790	0.665	0
2024-05-29	0.800	0.800	0.790	0.790	0.665	17,500
2024-05-28	0.800	0.800	0.800	0.800	0.673	500
2024-05-27	0.810	0.810	0.790	0.790	0.665	37,000
2024-05-24	0.810	0.810	0.810	0.810	0.681	181,500
2024-05-23	0.800	0.820	0.800	0.820	0.690	203,000
2024-05-22	0.840	0.840	0.810	0.820	0.690	654,000
2024-05-21	0.850	0.850	0.820	0.820	0.690	418,500
2024-05-20	0.780	0.860	0.780	0.850	0.715	659,500
2024-05-17	0.790	0.800	0.780	0.800	0.673	298,000
2024-05-16	0.780	0.780	0.760	0.780	0.656	521,000
2024-05-14	0.800	0.800	0.750	0.750	0.631	769,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.0391 HKD
2025-07-14	0.0416 HKD
2024-06-11	0.0439 HKD
2023-06-01	0.0554 HKD
2022-06-30	0.0586 HKD
2021-05-25	0.0604 HKD
2020-06-02	0.0544 HKD
2019-06-05	0.0910 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.