Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.760	0.790	0.760	0.790	0.665	392,500
2024-05-10	0.780	0.780	0.760	0.760	0.639	304,500
2024-05-09	0.730	0.750	0.730	0.750	0.631	80,500
2024-05-08	0.750	0.750	0.700	0.710	0.597	513,500
2024-05-07	0.750	0.750	0.750	0.750	0.631	9,500
2024-05-06	0.820	0.820	0.730	0.740	0.623	213,000
2024-05-03	0.780	0.820	0.780	0.780	0.656	16,000
2024-05-02	0.780	0.780	0.730	0.770	0.648	78,000
2024-04-30	0.750	0.780	0.700	0.760	0.639	195,000
2024-04-29	0.770	0.770	0.750	0.750	0.631	4,500
2024-04-26	0.780	0.780	0.730	0.770	0.648	68,500
2024-04-25	0.730	0.740	0.730	0.740	0.623	500
2024-04-24	0.750	0.780	0.750	0.780	0.656	89,000
2024-04-23	0.730	0.840	0.730	0.730	0.614	4,000
2024-04-22	0.750	0.750	0.740	0.740	0.623	32,000
2024-04-19	0.760	0.760	0.760	0.760	0.639	0
2024-04-18	0.760	0.760	0.760	0.760	0.639	0
2024-04-17	0.750	0.750	0.750	0.750	0.631	0
2024-04-16	0.760	0.780	0.750	0.750	0.631	208,000
2024-04-15	0.760	0.780	0.760	0.780	0.656	111,000
2024-04-12	0.760	0.770	0.760	0.770	0.648	65,000
2024-04-11	0.780	0.790	0.750	0.750	0.631	139,000
2024-04-10	0.830	0.830	0.790	0.790	0.665	618,500
2024-04-09	0.840	0.840	0.830	0.830	0.698	30,500
2024-04-08	0.780	0.920	0.780	0.830	0.698	3,145,000
2024-04-05	0.670	0.810	0.670	0.780	0.656	1,653,500
2024-04-03	0.650	0.670	0.650	0.670	0.564	232,000
2024-04-02	0.690	0.700	0.650	0.650	0.547	538,500
2024-03-28	0.700	0.710	0.680	0.700	0.589	888,500
2024-03-27	0.690	0.710	0.690	0.700	0.589	361,500
2024-03-26	0.720	0.720	0.690	0.690	0.581	337,500
2024-03-25	0.700	0.700	0.700	0.700	0.589	1,859,000
2024-03-22	0.740	0.770	0.710	0.710	0.597	319,000
2024-03-21	0.730	0.740	0.710	0.720	0.606	492,500
2024-03-20	0.730	0.730	0.700	0.720	0.606	657,500
2024-03-19	0.720	0.740	0.720	0.740	0.623	268,000
2024-03-18	0.700	0.700	0.700	0.700	0.589	23,000
2024-03-15	0.710	0.710	0.690	0.700	0.589	57,500
2024-03-14	0.700	0.710	0.700	0.710	0.597	30,000
2024-03-13	0.700	0.710	0.700	0.700	0.589	293,500
2024-03-12	0.720	0.730	0.700	0.700	0.589	161,500
2024-03-11	0.700	0.700	0.700	0.700	0.589	1,000
2024-03-08	0.690	0.700	0.690	0.700	0.589	17,000
2024-03-07	0.680	0.700	0.680	0.700	0.589	239,500
2024-03-06	0.690	0.690	0.680	0.690	0.581	490,500
2024-03-05	0.670	0.700	0.670	0.700	0.589	373,500
2024-03-04	0.710	0.710	0.680	0.680	0.572	72,000
2024-03-01	0.690	0.700	0.690	0.690	0.581	362,500
2024-02-29	0.680	0.700	0.670	0.690	0.581	500,000
2024-02-28	0.690	0.710	0.680	0.690	0.581	781,000
2024-02-27	0.730	0.730	0.700	0.710	0.597	973,000
2024-02-26	0.710	0.710	0.690	0.690	0.581	453,000
2024-02-23	0.700	0.720	0.670	0.690	0.581	356,500
2024-02-22	0.690	0.750	0.690	0.690	0.581	555,000
2024-02-21	0.690	0.750	0.670	0.690	0.581	601,000
2024-02-20	0.680	0.680	0.650	0.650	0.547	270,500
2024-02-19	0.650	0.660	0.630	0.650	0.547	149,500
2024-02-16	0.630	0.660	0.630	0.650	0.547	322,000
2024-02-15	0.630	0.630	0.630	0.630	0.530	0
2024-02-14	0.630	0.640	0.630	0.630	0.530	252,500

← NewerPage 11 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.