Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.620	0.620	0.620	0.620	0.522	10,500
2024-02-08	0.630	0.640	0.620	0.620	0.522	213,500
2024-02-07	0.630	0.630	0.630	0.630	0.530	90,000
2024-02-06	0.610	0.700	0.600	0.640	0.538	1,610,500
2024-02-05	0.610	0.620	0.610	0.610	0.513	161,500
2024-02-02	0.610	0.630	0.600	0.610	0.513	468,500
2024-02-01	0.620	0.640	0.610	0.610	0.513	716,000
2024-01-31	0.640	0.640	0.620	0.620	0.522	671,500
2024-01-30	0.640	0.660	0.630	0.640	0.538	541,500
2024-01-29	0.660	0.660	0.640	0.640	0.538	269,000
2024-01-26	0.670	0.700	0.660	0.660	0.555	158,500
2024-01-25	0.660	0.690	0.650	0.670	0.564	674,500
2024-01-24	0.650	0.660	0.630	0.660	0.555	228,500
2024-01-23	0.610	0.660	0.610	0.660	0.555	107,000
2024-01-22	0.650	0.650	0.620	0.620	0.522	131,500
2024-01-19	0.640	0.650	0.630	0.640	0.538	325,000
2024-01-18	0.660	0.660	0.640	0.640	0.538	104,000
2024-01-17	0.660	0.680	0.650	0.660	0.555	204,500
2024-01-16	0.680	0.700	0.660	0.660	0.555	231,000
2024-01-15	0.690	0.700	0.680	0.680	0.572	81,500
2024-01-12	0.700	0.700	0.690	0.690	0.581	131,500
2024-01-11	0.700	0.700	0.690	0.690	0.581	79,000
2024-01-10	0.700	0.720	0.700	0.700	0.589	295,500
2024-01-09	0.710	0.710	0.710	0.710	0.597	11,000
2024-01-08	0.700	0.730	0.700	0.730	0.614	107,500
2024-01-05	0.690	0.720	0.690	0.710	0.597	46,500
2024-01-04	0.720	0.720	0.690	0.690	0.581	272,500
2024-01-03	0.710	0.730	0.710	0.710	0.597	261,500
2024-01-02	0.710	0.730	0.710	0.710	0.597	15,000
2023-12-29	0.730	0.730	0.710	0.720	0.606	283,000
2023-12-28	0.730	0.740	0.720	0.730	0.614	89,500
2023-12-27	0.750	0.750	0.720	0.730	0.614	30,000
2023-12-22	0.770	0.780	0.720	0.720	0.606	323,500
2023-12-21	0.760	0.800	0.760	0.800	0.673	7,500
2023-12-20	0.780	0.780	0.750	0.760	0.639	80,500
2023-12-19	0.720	0.800	0.720	0.770	0.648	25,500
2023-12-18	0.810	0.810	0.790	0.790	0.665	30,000
2023-12-15	0.780	0.840	0.780	0.780	0.656	15,000
2023-12-14	0.770	0.770	0.760	0.760	0.639	5,500
2023-12-13	0.760	0.770	0.760	0.760	0.639	7,000
2023-12-12	0.750	0.810	0.750	0.760	0.639	18,000
2023-12-11	0.750	0.760	0.720	0.750	0.631	99,500
2023-12-08	0.770	0.770	0.750	0.750	0.631	18,000
2023-12-07	0.750	0.770	0.750	0.760	0.639	48,500
2023-12-06	0.750	0.780	0.750	0.760	0.639	30,500
2023-12-05	0.780	0.800	0.750	0.760	0.639	51,000
2023-12-04	0.780	0.780	0.780	0.780	0.656	8,000
2023-12-01	0.780	0.790	0.780	0.790	0.665	14,500
2023-11-30	0.750	0.790	0.750	0.790	0.665	17,000
2023-11-29	0.810	0.840	0.800	0.800	0.673	194,500
2023-11-28	0.830	0.830	0.800	0.800	0.673	29,000
2023-11-27	0.840	0.840	0.790	0.790	0.665	116,500
2023-11-24	0.790	0.800	0.770	0.800	0.673	42,500
2023-11-23	0.810	0.810	0.780	0.780	0.656	8,000
2023-11-22	0.780	0.790	0.770	0.790	0.665	47,000
2023-11-21	0.800	0.840	0.770	0.770	0.648	278,500
2023-11-20	0.830	0.840	0.800	0.800	0.673	43,000
2023-11-17	0.830	0.830	0.790	0.800	0.673	48,000
2023-11-16	0.830	0.830	0.780	0.800	0.673	241,500
2023-11-15	0.800	0.820	0.770	0.790	0.665	126,500

← NewerPage 12 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.