Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.000	1.010	1.000	1.010	0.850	122,500
2023-08-15	1.000	1.010	1.000	1.000	0.841	249,500
2023-08-14	1.000	1.000	1.000	1.000	0.841	0
2023-08-11	1.010	1.010	1.000	1.000	0.841	175,000
2023-08-10	1.000	1.010	1.000	1.000	0.841	75,500
2023-08-09	1.010	1.010	1.000	1.000	0.841	102,000
2023-08-08	1.000	1.010	0.990	1.000	0.841	518,500
2023-08-07	1.000	1.000	1.000	1.000	0.841	0
2023-08-04	1.000	1.010	0.990	1.000	0.841	299,000
2023-08-03	1.000	1.010	1.000	1.000	0.841	54,000
2023-08-02	1.000	1.010	0.990	1.010	0.850	525,000
2023-08-01	1.000	1.010	1.000	1.000	0.841	171,000
2023-07-31	1.000	1.010	0.990	1.010	0.850	22,500
2023-07-28	0.990	1.020	0.990	1.000	0.841	37,000
2023-07-27	1.000	1.010	0.990	0.990	0.833	220,000
2023-07-26	0.990	1.020	0.990	1.000	0.841	110,000
2023-07-25	1.000	1.010	0.990	0.990	0.833	149,500
2023-07-24	1.000	1.030	1.000	1.000	0.841	57,000
2023-07-21	1.000	1.000	1.000	1.000	0.841	0
2023-07-20	1.000	1.010	1.000	1.000	0.841	154,000
2023-07-19	1.000	1.010	1.000	1.010	0.850	31,500
2023-07-18	1.010	1.040	1.000	1.000	0.841	362,500
2023-07-14	1.000	1.010	0.990	1.010	0.850	258,000
2023-07-13	1.000	1.010	0.990	1.010	0.850	308,500
2023-07-12	1.000	1.010	0.990	1.000	0.841	300,500
2023-07-11	1.000	1.000	1.000	1.000	0.841	261,000
2023-07-10	0.990	1.010	0.990	1.000	0.841	257,000
2023-07-07	1.000	1.000	0.990	1.000	0.841	141,500
2023-07-06	1.000	1.000	0.990	1.000	0.841	135,000
2023-07-05	1.000	1.010	0.990	1.000	0.841	199,000
2023-07-04	1.000	1.000	0.990	1.000	0.841	318,000
2023-07-03	0.990	1.000	0.990	1.000	0.841	1,131,500
2023-06-30	1.000	1.010	0.990	0.990	0.833	361,500
2023-06-29	0.990	1.000	0.990	0.990	0.833	202,000
2023-06-28	1.000	1.010	0.990	0.990	0.833	554,000
2023-06-27	1.000	1.010	0.990	1.000	0.841	770,500
2023-06-26	0.990	1.010	0.990	0.990	0.833	410,500
2023-06-23	0.990	0.990	0.980	0.990	0.833	9,000
2023-06-21	1.000	1.000	0.990	0.990	0.833	418,500
2023-06-20	1.000	1.010	0.990	1.000	0.841	372,500
2023-06-19	1.000	1.000	0.990	0.990	0.833	1,072,000
2023-06-16	1.000	1.010	0.990	1.000	0.841	578,000
2023-06-15	0.990	1.000	0.990	0.990	0.833	456,500
2023-06-14	0.990	1.000	0.980	0.980	0.824	865,500
2023-06-13	0.980	1.000	0.980	0.980	0.824	30,000
2023-06-12	0.990	1.000	0.980	0.980	0.824	396,000
2023-06-09	0.990	1.000	0.990	0.990	0.833	95,500
2023-06-08	0.990	1.000	0.990	0.990	0.833	127,500
2023-06-07	0.990	1.000	0.990	0.990	0.833	113,000
2023-06-06	0.990	1.000	0.980	0.980	0.824	424,000
2023-06-05	0.990	1.000	0.990	0.990	0.833	90,000
2023-06-02	0.990	1.010	0.980	0.980	0.824	337,500
2023-06-01	0.970	0.990	0.960	0.990	0.833	218,500
2023-05-31	1.000	1.030	0.990	1.030	0.820	171,500
2023-05-30	0.990	1.000	0.970	1.000	0.796	733,000
2023-05-29	0.990	1.000	0.980	0.990	0.788	461,500
2023-05-25	0.990	1.000	0.980	0.980	0.780	440,000
2023-05-24	0.990	1.000	0.980	0.990	0.788	1,285,500
2023-05-23	1.000	1.000	0.980	0.990	0.788	176,500
2023-05-22	0.990	1.000	0.990	1.000	0.796	203,500

← NewerPage 14 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.