Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.960	1.060	0.940	1.030	0.820	1,698,000
2023-02-17	0.950	0.970	0.940	0.950	0.756	232,500
2023-02-16	1.000	1.000	0.950	0.950	0.756	31,000
2023-02-15	0.980	0.980	0.940	0.940	0.748	553,000
2023-02-14	0.960	0.980	0.950	0.980	0.780	51,000
2023-02-13	0.950	0.960	0.940	0.950	0.756	365,000
2023-02-10	0.970	0.970	0.940	0.950	0.756	948,000
2023-02-09	1.000	1.000	0.950	0.980	0.780	1,540,000
2023-02-08	1.010	1.010	0.990	0.990	0.788	159,500
2023-02-07	1.000	1.010	0.990	0.990	0.788	382,000
2023-02-06	1.010	1.010	0.980	0.990	0.788	587,000
2023-02-03	1.020	1.030	1.000	1.000	0.796	1,474,000
2023-02-02	1.030	1.030	1.000	1.020	0.812	989,000
2023-02-01	1.040	1.040	1.010	1.030	0.820	334,500
2023-01-31	1.050	1.060	1.000	1.030	0.820	1,597,000
2023-01-30	1.040	1.050	1.020	1.030	0.820	1,940,500
2023-01-27	1.050	1.050	1.010	1.020	0.812	922,500
2023-01-26	1.050	1.070	1.050	1.050	0.836	360,000
2023-01-20	1.040	1.060	1.040	1.050	0.836	264,500
2023-01-19	1.020	1.050	1.020	1.040	0.828	256,000
2023-01-18	1.020	1.040	1.020	1.020	0.812	429,000
2023-01-17	1.060	1.060	1.020	1.050	0.836	667,500
2023-01-16	1.030	1.070	1.020	1.040	0.828	616,500
2023-01-13	1.000	1.030	1.000	1.030	0.820	725,000
2023-01-12	1.010	1.030	1.010	1.010	0.804	409,000
2023-01-11	1.000	1.030	0.990	1.020	0.812	2,751,500
2023-01-10	1.010	1.010	0.990	1.000	0.796	4,218,500
2023-01-09	1.060	1.110	0.990	0.990	0.788	55,090,000
2023-01-06	1.000	1.030	0.990	1.030	0.820	6,376,500
2023-01-05	0.970	1.040	0.960	0.990	0.788	8,669,000
2023-01-04	0.960	0.980	0.950	0.970	0.772	1,773,500
2023-01-03	0.930	0.980	0.930	0.960	0.764	2,032,000
2022-12-30	0.930	0.940	0.920	0.920	0.732	389,000
2022-12-29	0.920	0.930	0.910	0.920	0.732	439,500
2022-12-28	0.920	0.930	0.920	0.920	0.732	162,500
2022-12-23	0.920	0.940	0.910	0.920	0.732	242,000
2022-12-22	0.910	0.930	0.910	0.920	0.732	924,000
2022-12-21	0.920	0.940	0.890	0.930	0.740	2,204,000
2022-12-20	0.910	0.930	0.900	0.910	0.724	677,000
2022-12-19	0.920	0.940	0.910	0.910	0.724	386,500
2022-12-16	0.920	0.940	0.890	0.920	0.732	1,065,000
2022-12-15	0.920	0.930	0.880	0.930	0.740	623,000
2022-12-14	0.920	0.920	0.880	0.890	0.708	1,365,000
2022-12-13	0.910	0.940	0.910	0.910	0.724	368,500
2022-12-12	0.990	0.990	0.910	0.910	0.724	1,601,500
2022-12-09	0.910	0.920	0.890	0.920	0.732	1,240,500
2022-12-08	0.900	0.910	0.880	0.880	0.701	791,500
2022-12-07	0.880	0.920	0.860	0.890	0.708	2,181,500
2022-12-06	0.880	0.890	0.870	0.880	0.701	184,500
2022-12-05	0.860	0.890	0.850	0.880	0.701	904,000
2022-12-02	0.860	0.870	0.850	0.860	0.685	166,500
2022-12-01	0.920	0.920	0.850	0.870	0.693	2,348,500
2022-11-30	0.880	0.930	0.870	0.930	0.740	575,000
2022-11-29	0.820	0.940	0.820	0.870	0.693	2,250,000
2022-11-28	0.820	0.840	0.820	0.820	0.653	843,500
2022-11-25	0.790	0.870	0.790	0.840	0.669	3,398,500
2022-11-24	0.790	0.800	0.790	0.790	0.629	305,500
2022-11-23	0.790	0.820	0.790	0.790	0.629	298,000
2022-11-22	0.800	0.810	0.790	0.790	0.629	344,500
2022-11-21	0.810	0.810	0.800	0.800	0.637	212,500

← NewerPage 16 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.