Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.820	0.820	0.810	0.810	0.645	98,500
2022-11-17	0.820	0.830	0.800	0.810	0.645	402,500
2022-11-16	0.820	0.820	0.810	0.820	0.653	229,500
2022-11-15	0.810	0.830	0.810	0.820	0.653	303,000
2022-11-14	0.800	0.820	0.790	0.810	0.645	317,000
2022-11-11	0.810	0.810	0.790	0.790	0.629	464,000
2022-11-10	0.800	0.820	0.790	0.790	0.629	415,500
2022-11-09	0.810	0.820	0.800	0.810	0.645	260,000
2022-11-08	0.810	0.850	0.800	0.800	0.637	54,000
2022-11-07	0.810	0.820	0.790	0.800	0.637	450,500
2022-11-04	0.810	0.830	0.800	0.800	0.637	529,500
2022-11-03	0.840	0.840	0.790	0.790	0.629	409,000
2022-11-02	0.830	0.830	0.780	0.830	0.661	1,279,000
2022-11-01	0.840	0.860	0.820	0.860	0.685	325,500
2022-10-31	0.840	0.870	0.840	0.840	0.669	44,000
2022-10-28	0.840	0.880	0.840	0.850	0.677	185,500
2022-10-27	0.890	0.890	0.840	0.860	0.685	16,500
2022-10-26	0.880	0.910	0.850	0.870	0.693	1,661,500
2022-10-25	0.850	0.870	0.850	0.860	0.685	97,000
2022-10-24	0.890	0.910	0.840	0.860	0.685	813,000
2022-10-21	0.890	0.890	0.860	0.890	0.708	15,000
2022-10-20	0.870	0.900	0.850	0.850	0.677	222,000
2022-10-19	0.860	0.920	0.860	0.890	0.708	464,000
2022-10-18	0.870	0.870	0.860	0.860	0.685	59,500
2022-10-17	0.870	0.870	0.860	0.870	0.693	62,000
2022-10-14	0.870	0.870	0.870	0.870	0.693	0
2022-10-13	0.870	0.890	0.870	0.870	0.693	200,500
2022-10-12	0.850	0.880	0.840	0.870	0.693	185,000
2022-10-11	0.870	0.900	0.850	0.850	0.677	130,500
2022-10-10	0.860	0.870	0.850	0.870	0.693	24,000
2022-10-07	0.870	0.900	0.870	0.870	0.693	86,000
2022-10-06	0.900	0.950	0.880	0.900	0.716	140,500
2022-10-05	0.890	0.890	0.850	0.880	0.701	35,500
2022-10-03	0.850	0.880	0.850	0.880	0.701	35,000
2022-09-30	0.900	0.900	0.840	0.850	0.677	208,000
2022-09-29	0.840	0.900	0.830	0.840	0.669	643,000
2022-09-28	0.860	0.900	0.770	0.790	0.629	257,500
2022-09-27	0.900	0.910	0.900	0.900	0.716	36,500
2022-09-26	0.950	0.950	0.910	0.910	0.724	945,500
2022-09-23	0.940	0.970	0.920	0.950	0.756	401,500
2022-09-22	0.940	0.990	0.920	0.940	0.748	2,316,500
2022-09-21	0.930	0.950	0.910	0.930	0.740	374,000
2022-09-20	0.900	0.940	0.900	0.930	0.740	2,099,500
2022-09-19	0.870	0.900	0.860	0.900	0.716	714,500
2022-09-16	0.870	0.880	0.870	0.870	0.693	339,000
2022-09-15	0.860	0.870	0.840	0.870	0.693	138,000
2022-09-14	0.850	0.850	0.830	0.850	0.677	44,000
2022-09-13	0.850	0.850	0.830	0.840	0.669	405,000
2022-09-09	0.840	0.860	0.820	0.830	0.661	489,500
2022-09-08	0.850	0.850	0.850	0.850	0.677	137,500
2022-09-07	0.830	0.850	0.820	0.850	0.677	99,000
2022-09-06	0.840	0.840	0.820	0.820	0.653	203,000
2022-09-05	0.850	0.850	0.840	0.840	0.669	437,500
2022-09-02	0.830	0.860	0.830	0.850	0.677	528,000
2022-09-01	0.840	0.850	0.820	0.830	0.661	1,753,500
2022-08-31	0.810	0.830	0.810	0.810	0.645	159,500
2022-08-30	0.810	0.820	0.810	0.820	0.653	116,000
2022-08-29	0.800	0.840	0.800	0.810	0.645	375,500
2022-08-26	0.810	0.830	0.790	0.800	0.637	215,000
2022-08-25	0.800	0.800	0.800	0.800	0.637	13,000

← NewerPage 17 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.