Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.840	0.850	0.830	0.830	0.622	1,366,000
2022-05-27	0.840	0.930	0.820	0.840	0.630	7,082,000
2022-05-26	0.810	0.830	0.800	0.820	0.615	3,633,000
2022-05-25	0.820	0.820	0.800	0.820	0.615	1,346,500
2022-05-24	0.830	0.830	0.810	0.820	0.615	1,909,000
2022-05-23	0.880	0.880	0.820	0.820	0.615	2,561,000
2022-05-20	0.850	0.890	0.840	0.850	0.637	3,002,000
2022-05-19	0.930	0.930	0.840	0.850	0.637	6,884,000
2022-05-18	1.010	1.050	0.910	0.910	0.682	21,939,500
2022-05-17	1.200	1.200	1.040	1.090	0.817	377,000
2022-05-16	1.170	1.200	1.100	1.140	0.855	450,000
2022-05-13	1.200	1.200	1.160	1.170	0.877	15,500
2022-05-12	1.200	1.200	1.160	1.160	0.870	15,000
2022-05-11	1.240	1.240	1.170	1.200	0.900	212,500
2022-05-10	1.300	1.300	1.180	1.240	0.930	666,500
2022-05-06	1.320	1.320	1.180	1.270	0.952	546,500
2022-05-05	1.340	1.350	1.210	1.270	0.952	407,500
2022-05-04	1.340	1.340	1.240	1.270	0.952	70,500
2022-05-03	1.350	1.350	1.260	1.340	1.005	317,000
2022-04-29	1.440	1.580	1.300	1.300	0.975	1,314,000
2022-04-28	1.650	1.660	1.390	1.390	1.042	241,000
2022-04-27	1.670	1.670	1.510	1.670	1.252	58,500
2022-04-26	1.670	1.670	1.670	1.670	1.252	500
2022-04-25	1.600	1.660	1.560	1.660	1.245	53,500
2022-04-22	1.630	1.650	1.600	1.600	1.200	12,500
2022-04-21	1.620	1.630	1.620	1.630	1.222	10,500
2022-04-20	1.620	1.620	1.580	1.620	1.215	33,000
2022-04-19	1.700	1.700	1.630	1.630	1.222	4,000
2022-04-14	1.750	1.800	1.670	1.700	1.275	55,500
2022-04-13	1.750	1.750	1.700	1.700	1.275	2,000
2022-04-12	1.740	1.750	1.670	1.750	1.312	14,000
2022-04-11	1.750	1.750	1.730	1.740	1.305	2,000
2022-04-08	1.750	1.750	1.700	1.750	1.312	15,500
2022-04-07	1.750	1.750	1.750	1.750	1.312	500
2022-04-06	1.720	1.720	1.630	1.690	1.267	55,000
2022-04-04	1.700	1.720	1.600	1.720	1.290	85,500
2022-04-01	1.660	1.720	1.620	1.720	1.290	18,000
2022-03-31	1.660	1.660	1.650	1.660	1.245	1,500
2022-03-30	1.660	1.660	1.610	1.660	1.245	14,000
2022-03-29	1.660	1.660	1.610	1.660	1.245	8,320,500
2022-03-28	1.660	1.660	1.650	1.660	1.245	3,500
2022-03-25	1.680	1.680	1.440	1.660	1.245	118,500
2022-03-24	1.750	1.750	1.670	1.680	1.260	40,500
2022-03-23	1.750	1.760	1.600	1.680	1.260	327,000
2022-03-22	1.780	1.780	1.780	1.780	1.335	500
2022-03-21	1.800	1.800	1.630	1.700	1.275	18,000
2022-03-18	1.770	1.770	1.630	1.750	1.312	5,672,500
2022-03-17	1.720	1.770	1.720	1.770	1.327	1,220
2022-03-16	1.680	1.720	1.680	1.720	1.290	2,000
2022-03-15	1.660	1.720	1.660	1.680	1.260	7,000
2022-03-14	1.750	1.750	1.660	1.660	1.245	39,500
2022-03-11	1.780	1.780	1.720	1.740	1.305	4,000
2022-03-10	1.750	1.780	1.750	1.780	1.335	1,500
2022-03-09	1.790	1.800	1.730	1.750	1.312	28,000
2022-03-08	1.750	1.770	1.730	1.770	1.327	3,500
2022-03-07	1.750	1.750	1.750	1.750	1.312	2,000
2022-03-04	1.750	1.750	1.680	1.750	1.312	24,500
2022-03-03	1.760	1.790	1.750	1.750	1.312	25,500
2022-03-02	1.850	1.850	1.700	1.760	1.320	64,000
2022-03-01	2.100	2.100	1.840	1.970	1.477	125,500

← NewerPage 19 of 21 · 1,232 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.