Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.990	1.000	0.980	0.990	0.788	399,500
2023-05-18	1.000	1.000	0.990	0.990	0.788	33,500
2023-05-17	0.990	1.000	0.980	0.990	0.788	538,500
2023-05-16	1.000	1.000	0.990	1.000	0.796	660,000
2023-05-15	0.990	1.000	0.990	0.990	0.788	49,000
2023-05-12	1.000	1.000	0.990	0.990	0.788	104,500
2023-05-11	1.000	1.000	0.990	1.000	0.796	1,495,000
2023-05-10	1.010	1.010	0.990	1.000	0.796	229,000
2023-05-09	1.030	1.030	0.990	0.990	0.788	1,029,500
2023-05-08	0.990	1.050	0.990	1.030	0.820	2,012,500
2023-05-05	0.980	1.000	0.980	0.990	0.788	912,500
2023-05-04	0.980	0.990	0.970	0.980	0.780	423,500
2023-05-03	0.980	0.980	0.970	0.980	0.780	20,000
2023-05-02	0.990	0.990	0.980	0.980	0.780	118,500
2023-04-28	0.990	1.000	0.980	0.990	0.788	535,000
2023-04-27	1.000	1.000	0.990	1.000	0.796	417,000
2023-04-26	1.000	1.000	0.990	0.990	0.788	84,500
2023-04-25	0.990	1.000	0.980	0.990	0.788	1,680,500
2023-04-24	0.990	1.000	0.990	0.990	0.788	288,500
2023-04-21	0.980	1.000	0.980	0.990	0.788	270,000
2023-04-20	0.990	1.010	0.980	0.990	0.788	901,500
2023-04-19	1.000	1.000	0.990	0.990	0.788	199,500
2023-04-18	0.990	1.000	0.990	1.000	0.796	788,000
2023-04-17	0.990	1.000	0.980	0.980	0.780	124,000
2023-04-14	1.000	1.000	0.980	0.980	0.780	753,500
2023-04-13	0.990	0.990	0.980	0.980	0.780	147,500
2023-04-12	1.000	1.010	0.960	0.990	0.788	938,500
2023-04-11	1.010	1.020	1.000	1.010	0.804	377,500
2023-04-06	1.020	1.040	1.010	1.010	0.804	123,500
2023-04-04	1.030	1.030	1.030	1.030	0.820	328,500
2023-04-03	1.030	1.030	1.020	1.030	0.820	493,500
2023-03-31	1.000	1.030	0.990	1.030	0.820	341,500
2023-03-30	1.000	1.010	0.990	1.000	0.796	580,500
2023-03-29	1.020	1.020	1.010	1.010	0.804	225,000
2023-03-28	1.020	1.030	1.010	1.010	0.804	978,500
2023-03-27	1.020	1.030	1.010	1.030	0.820	1,920,000
2023-03-24	1.020	1.020	1.000	1.020	0.812	4,851,000
2023-03-23	1.020	1.050	1.020	1.030	0.820	122,500
2023-03-22	1.020	1.030	1.020	1.030	0.820	233,500
2023-03-21	1.020	1.030	1.020	1.030	0.820	229,000
2023-03-20	1.030	1.030	1.010	1.010	0.804	563,000
2023-03-17	1.030	1.030	1.010	1.010	0.804	1,511,500
2023-03-16	1.020	1.030	1.010	1.020	0.812	592,000
2023-03-15	1.030	1.030	1.000	1.010	0.804	1,629,000
2023-03-14	1.030	1.030	1.000	1.020	0.812	1,161,500
2023-03-13	1.000	1.030	1.000	1.020	0.812	273,500
2023-03-10	1.010	1.020	0.990	0.990	0.788	1,280,500
2023-03-09	1.010	1.020	1.000	1.020	0.812	376,500
2023-03-08	1.020	1.020	0.990	1.010	0.804	420,000
2023-03-07	1.030	1.030	1.010	1.020	0.812	724,000
2023-03-06	1.020	1.030	1.020	1.020	0.812	315,500
2023-03-03	1.000	1.020	1.000	1.000	0.796	206,000
2023-03-02	1.020	1.020	1.000	1.000	0.796	255,500
2023-03-01	1.010	1.020	1.000	1.020	0.812	279,000
2023-02-28	1.000	1.010	0.990	1.000	0.796	637,500
2023-02-27	1.000	1.010	0.990	1.000	0.796	2,042,000
2023-02-24	1.000	1.010	1.000	1.000	0.796	160,000
2023-02-23	1.010	1.030	1.000	1.000	0.796	54,500
2023-02-22	1.000	1.030	0.990	0.990	0.788	389,000
2023-02-21	1.020	1.020	1.000	1.000	0.796	436,500

← NewerPage 15 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.