Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.560	0.590	0.560	0.570	0.570	2,308,500
2026-07-23	0.560	0.590	0.560	0.570	0.570	2,308,500
2026-07-22	0.570	0.570	0.560	0.570	0.570	398,500
2026-07-21	0.570	0.580	0.560	0.570	0.570	182,000
2026-07-20	0.560	0.570	0.560	0.570	0.570	346,000
2026-07-17	0.580	0.580	0.560	0.570	0.570	1,266,000
2026-07-16	0.580	0.580	0.580	0.580	0.580	0
2026-07-15	0.570	0.590	0.570	0.580	0.580	15,500
2026-07-14	0.600	0.600	0.560	0.590	0.590	784,500
2026-07-13	0.610	0.620	0.600	0.620	0.581	97,500
2026-07-10	0.600	0.610	0.600	0.610	0.572	829,500
2026-07-09	0.600	0.610	0.590	0.600	0.562	1,023,000
2026-07-08	0.590	0.610	0.590	0.600	0.562	806,500
2026-07-07	0.590	0.600	0.590	0.590	0.553	478,500
2026-07-06	0.600	0.600	0.590	0.600	0.562	473,000
2026-07-03	0.590	0.600	0.590	0.600	0.562	98,500
2026-07-02	0.590	0.600	0.580	0.600	0.562	1,169,000
2026-06-30	0.610	0.610	0.580	0.590	0.553	1,235,000
2026-06-29	0.610	0.610	0.600	0.600	0.562	113,500
2026-06-26	0.590	0.600	0.580	0.600	0.562	1,080,500
2026-06-25	0.590	0.600	0.580	0.600	0.562	509,000
2026-06-24	0.610	0.610	0.580	0.590	0.553	2,007,000
2026-06-23	0.610	0.610	0.600	0.610	0.572	503,500
2026-06-22	0.610	0.620	0.600	0.620	0.581	316,500
2026-06-18	0.630	0.630	0.610	0.620	0.581	449,500
2026-06-17	0.620	0.630	0.620	0.630	0.590	738,500
2026-06-16	0.640	0.640	0.620	0.640	0.600	723,500
2026-06-15	0.640	0.640	0.630	0.640	0.600	1,432,000
2026-06-12	0.630	0.640	0.620	0.640	0.600	3,569,000
2026-06-11	0.640	0.650	0.630	0.640	0.600	863,500
2026-06-10	0.650	0.650	0.640	0.640	0.600	78,500
2026-06-09	0.640	0.650	0.630	0.650	0.609	1,473,500
2026-06-08	0.650	0.650	0.640	0.640	0.600	665,000
2026-06-05	0.640	0.650	0.640	0.650	0.609	575,500
2026-06-04	0.650	0.660	0.640	0.650	0.609	260,000
2026-06-03	0.660	0.670	0.650	0.660	0.618	231,500
2026-06-02	0.650	0.650	0.640	0.650	0.609	39,000
2026-06-01	0.640	0.650	0.640	0.650	0.609	1,502,500
2026-05-29	0.630	0.650	0.630	0.640	0.600	327,000
2026-05-28	0.630	0.640	0.630	0.640	0.600	904,500
2026-05-27	0.660	0.660	0.630	0.640	0.600	1,081,500
2026-05-26	0.660	0.660	0.650	0.660	0.618	711,500
2026-05-22	0.660	0.670	0.650	0.660	0.618	345,000
2026-05-21	0.650	0.660	0.650	0.660	0.618	728,000
2026-05-20	0.670	0.670	0.650	0.670	0.628	287,000
2026-05-19	0.660	0.670	0.660	0.670	0.628	135,500
2026-05-18	0.670	0.670	0.650	0.670	0.628	1,056,000
2026-05-15	0.670	0.680	0.660	0.670	0.628	305,500
2026-05-14	0.690	0.690	0.670	0.670	0.628	1,182,000
2026-05-13	0.680	0.690	0.670	0.690	0.647	579,000
2026-05-12	0.680	0.690	0.670	0.680	0.637	316,500
2026-05-11	0.680	0.690	0.670	0.690	0.647	796,000
2026-05-08	0.670	0.680	0.660	0.680	0.637	2,570,500
2026-05-07	0.680	0.680	0.670	0.680	0.637	774,000
2026-05-06	0.680	0.690	0.680	0.680	0.637	19,000
2026-05-05	0.680	0.690	0.680	0.690	0.647	196,000
2026-05-04	0.680	0.690	0.680	0.680	0.637	880,730
2026-04-30	0.690	0.690	0.680	0.690	0.647	219,000
2026-04-29	0.680	0.690	0.680	0.690	0.647	496,000
2026-04-28	0.700	0.710	0.680	0.680	0.637	1,574,500

← NewerPage 2 of 5 · 246 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.