Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.830	0.830	0.770	0.800	0.673	58,000
2023-11-13	0.800	0.820	0.800	0.800	0.673	121,500
2023-11-10	0.790	0.790	0.790	0.790	0.665	79,000
2023-11-09	0.760	0.790	0.760	0.780	0.656	23,000
2023-11-08	0.780	0.780	0.780	0.780	0.656	0
2023-11-07	0.780	0.780	0.760	0.780	0.656	42,500
2023-11-06	0.770	0.810	0.760	0.780	0.656	84,000
2023-11-03	0.750	0.770	0.750	0.770	0.648	18,500
2023-11-02	0.750	0.780	0.750	0.770	0.648	195,500
2023-11-01	0.760	0.760	0.760	0.760	0.639	0
2023-10-31	0.770	0.770	0.720	0.760	0.639	122,500
2023-10-30	0.800	0.810	0.780	0.780	0.656	69,000
2023-10-27	0.820	0.820	0.770	0.800	0.673	33,000
2023-10-26	0.820	0.840	0.800	0.810	0.681	84,500
2023-10-25	0.830	0.830	0.820	0.820	0.690	41,000
2023-10-24	0.830	0.830	0.820	0.820	0.690	130,000
2023-10-20	0.860	0.860	0.820	0.840	0.707	143,500
2023-10-19	0.860	0.860	0.860	0.860	0.724	0
2023-10-18	0.860	0.860	0.860	0.860	0.724	500
2023-10-17	0.860	0.860	0.860	0.860	0.724	0
2023-10-16	0.880	0.880	0.850	0.860	0.724	53,500
2023-10-13	0.890	0.890	0.850	0.860	0.724	376,500
2023-10-12	0.890	0.890	0.890	0.890	0.749	0
2023-10-11	0.870	0.890	0.860	0.890	0.749	32,500
2023-10-10	0.890	0.900	0.870	0.870	0.732	278,500
2023-10-09	0.870	0.870	0.870	0.870	0.732	0
2023-10-06	0.910	0.910	0.860	0.870	0.732	48,500
2023-10-05	0.930	0.930	0.930	0.930	0.782	0
2023-10-04	0.930	0.930	0.930	0.930	0.782	0
2023-10-03	0.930	0.930	0.930	0.930	0.782	0
2023-09-29	0.940	0.940	0.940	0.940	0.791	0
2023-09-28	0.950	0.950	0.900	0.940	0.791	198,000
2023-09-27	0.950	0.950	0.910	0.930	0.782	175,500
2023-09-26	0.910	0.950	0.900	0.950	0.799	532,500
2023-09-25	0.950	0.950	0.950	0.950	0.799	0
2023-09-22	0.950	0.960	0.950	0.950	0.799	77,000
2023-09-21	0.970	0.970	0.970	0.970	0.816	0
2023-09-20	0.960	0.970	0.920	0.970	0.816	37,000
2023-09-19	0.970	0.970	0.950	0.970	0.816	56,500
2023-09-18	0.980	0.980	0.900	0.970	0.816	7,500
2023-09-15	0.970	0.980	0.960	0.980	0.824	39,000
2023-09-14	0.990	0.990	0.970	0.980	0.824	369,500
2023-09-13	0.980	0.990	0.970	0.970	0.816	402,500
2023-09-12	0.970	0.980	0.960	0.980	0.824	679,000
2023-09-11	0.980	0.990	0.980	0.980	0.824	48,000
2023-09-07	0.980	0.980	0.950	0.960	0.808	755,500
2023-09-06	0.990	0.990	0.980	0.990	0.833	46,500
2023-09-05	1.000	1.000	0.990	0.990	0.833	595,000
2023-09-04	1.000	1.010	1.000	1.000	0.841	111,500
2023-08-31	1.010	1.010	1.000	1.000	0.841	323,500
2023-08-30	1.010	1.010	1.000	1.000	0.841	1,197,000
2023-08-29	1.000	1.000	1.000	1.000	0.841	0
2023-08-28	1.010	1.010	1.000	1.000	0.841	280,500
2023-08-25	1.000	1.010	1.000	1.000	0.841	311,500
2023-08-24	1.000	1.010	1.000	1.000	0.841	416,000
2023-08-23	1.000	1.010	1.000	1.000	0.841	287,000
2023-08-22	1.010	1.010	1.000	1.000	0.841	259,000
2023-08-21	1.000	1.010	1.000	1.000	0.841	1,569,000
2023-08-18	1.010	1.010	1.000	1.000	0.841	138,000
2023-08-17	1.000	1.010	1.000	1.000	0.841	283,500

← NewerPage 13 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.