Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.800	0.800	0.800	0.800	0.637	45,000
2022-08-23	0.810	0.810	0.810	0.810	0.645	51,000
2022-08-22	0.790	0.840	0.790	0.840	0.669	435,000
2022-08-19	0.800	0.820	0.780	0.800	0.637	364,000
2022-08-18	0.810	0.810	0.790	0.790	0.629	73,000
2022-08-17	0.810	0.840	0.810	0.810	0.645	538,500
2022-08-16	0.800	0.800	0.800	0.800	0.637	16,500
2022-08-15	0.810	0.840	0.800	0.800	0.637	118,500
2022-08-12	0.800	0.840	0.800	0.820	0.653	4,500
2022-08-11	0.800	0.810	0.790	0.810	0.645	65,500
2022-08-10	0.800	0.820	0.790	0.790	0.629	299,000
2022-08-09	0.810	0.820	0.790	0.790	0.629	149,000
2022-08-08	0.830	0.830	0.790	0.790	0.629	205,500
2022-08-05	0.810	0.810	0.810	0.810	0.645	0
2022-08-04	0.820	0.830	0.810	0.810	0.645	251,500
2022-08-03	0.810	0.830	0.790	0.810	0.645	39,500
2022-08-02	0.820	0.820	0.790	0.800	0.637	609,500
2022-08-01	0.840	0.840	0.810	0.830	0.661	38,500
2022-07-29	0.810	0.830	0.800	0.810	0.645	245,500
2022-07-28	0.840	0.840	0.820	0.840	0.669	492,000
2022-07-27	0.870	0.870	0.830	0.850	0.677	195,500
2022-07-26	0.870	0.880	0.860	0.870	0.693	54,500
2022-07-25	0.890	0.890	0.840	0.870	0.693	182,000
2022-07-22	0.870	0.890	0.860	0.870	0.693	560,000
2022-07-21	0.930	0.930	0.870	0.890	0.708	219,500
2022-07-20	0.880	0.900	0.850	0.870	0.693	984,500
2022-07-19	0.850	0.870	0.840	0.870	0.693	338,500
2022-07-18	0.830	0.850	0.820	0.840	0.669	433,000
2022-07-15	0.850	0.850	0.800	0.820	0.653	346,000
2022-07-14	0.880	0.880	0.850	0.850	0.677	482,500
2022-07-13	0.880	0.880	0.860	0.880	0.701	399,000
2022-07-12	0.880	0.890	0.860	0.880	0.701	516,500
2022-07-11	0.860	0.880	0.850	0.880	0.701	314,000
2022-07-08	0.870	0.890	0.870	0.880	0.701	418,500
2022-07-07	0.900	0.970	0.870	0.890	0.708	408,500
2022-07-06	0.890	0.900	0.880	0.890	0.708	945,500
2022-07-05	0.940	0.970	0.900	0.910	0.724	220,500
2022-07-04	0.940	0.940	0.910	0.920	0.732	455,000
2022-06-30	0.960	0.970	0.940	0.940	0.748	1,250,000
2022-06-29	1.100	1.100	0.990	1.010	0.757	1,601,500
2022-06-28	1.110	1.110	0.990	1.020	0.765	856,000
2022-06-27	1.000	1.020	0.990	1.000	0.750	807,500
2022-06-24	1.010	1.020	0.990	0.990	0.742	2,874,000
2022-06-23	0.970	1.030	0.970	1.030	0.772	1,312,500
2022-06-22	1.030	1.030	0.970	0.980	0.735	2,882,500
2022-06-21	1.030	1.040	1.000	1.040	0.780	1,435,000
2022-06-20	1.050	1.050	0.990	1.030	0.772	2,156,000
2022-06-17	0.910	1.030	0.910	1.000	0.750	6,466,500
2022-06-16	0.900	0.960	0.900	0.930	0.697	3,136,000
2022-06-15	0.870	1.040	0.860	0.910	0.682	12,488,500
2022-06-14	0.850	0.860	0.840	0.860	0.645	1,314,500
2022-06-13	0.860	0.870	0.850	0.850	0.637	1,441,000
2022-06-10	0.880	0.890	0.850	0.880	0.660	910,000
2022-06-09	0.870	0.890	0.850	0.880	0.660	610,500
2022-06-08	0.860	0.890	0.850	0.870	0.652	1,874,000
2022-06-07	0.860	0.900	0.850	0.870	0.652	1,008,000
2022-06-06	0.850	0.870	0.830	0.870	0.652	3,091,000
2022-06-02	0.850	0.870	0.820	0.870	0.652	1,273,000
2022-06-01	0.820	0.860	0.820	0.830	0.622	630,500
2022-05-31	0.830	0.850	0.820	0.830	0.622	1,745,500

← NewerPage 18 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.