Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.120	2.120	2.090	2.100	1.575	3,500
2022-02-25	2.120	2.120	2.080	2.120	1.590	23,000
2022-02-24	2.130	2.130	2.080	2.120	1.590	6,500
2022-02-23	2.120	2.120	2.050	2.120	1.590	21,000
2022-02-22	2.120	2.120	2.120	2.120	1.590	5,000
2022-02-21	2.140	2.140	2.120	2.120	1.590	10,000
2022-02-18	2.140	2.140	2.140	2.140	1.605	4,500
2022-02-17	2.170	2.170	2.060	2.140	1.605	11,000
2022-02-16	2.210	2.290	2.160	2.160	1.620	30,500
2022-02-15	2.300	2.300	2.180	2.210	1.657	4,256,500
2022-02-14	2.290	2.290	2.240	2.240	1.680	15,000
2022-02-11	2.370	2.370	2.280	2.290	1.717	65,000
2022-02-10	2.410	2.410	2.350	2.350	1.762	30,000
2022-02-09	2.430	2.430	2.400	2.410	1.807	56,000
2022-02-08	2.430	2.430	2.420	2.430	1.822	9,000
2022-02-07	2.450	2.450	2.370	2.450	1.837	49,000
2022-02-04	2.520	2.520	2.400	2.480	1.860	59,000
2022-01-31	2.500	2.570	2.500	2.570	1.927	1,500
2022-01-28	2.460	2.470	2.360	2.470	1.852	35,000
2022-01-27	2.490	2.490	2.460	2.460	1.845	6,000
2022-01-26	2.480	2.500	2.480	2.500	1.875	10,000
2022-01-25	2.540	2.540	2.370	2.470	1.852	284,500
2022-01-24	2.480	2.550	2.420	2.550	1.912	101,500
2022-01-21	2.390	2.480	2.340	2.480	1.860	53,500
2022-01-20	2.380	2.410	2.350	2.400	1.800	88,000
2022-01-19	2.510	2.510	2.340	2.380	1.785	5,576,000
2022-01-18	2.580	2.580	2.450	2.490	1.867	4,106,000
2022-01-17	2.580	2.580	2.510	2.580	1.935	3,030,000
2022-01-14	2.600	2.600	2.320	2.580	1.935	1,024,000
2022-01-13	2.690	2.690	2.570	2.580	1.935	123,500
2022-01-12	2.820	2.820	2.630	2.650	1.987	232,000
2022-01-11	2.760	2.820	2.690	2.820	2.115	19,000
2022-01-10	2.590	2.700	2.590	2.700	2.025	161,000
2022-01-07	2.670	2.800	2.670	2.800	2.100	10,500
2022-01-06	2.690	2.690	2.560	2.670	2.002	8,000
2022-01-05	2.660	2.740	2.520	2.690	2.017	57,500
2022-01-04	2.680	2.730	2.610	2.640	1.980	448,000
2022-01-03	2.680	2.700	2.590	2.680	2.010	223,500
2021-12-31	2.710	2.710	2.580	2.680	2.010	375,000
2021-12-30	2.800	2.800	2.630	2.700	2.025	182,500
2021-12-29	2.790	2.800	2.660	2.800	2.100	25,000
2021-12-28	2.710	2.880	2.620	2.780	2.085	276,000
2021-12-24	2.760	2.800	2.660	2.730	2.047	451,500
2021-12-23	2.850	2.850	2.730	2.760	2.070	113,500
2021-12-22	2.940	2.970	2.850	2.850	2.137	23,500
2021-12-21	2.900	2.940	2.870	2.940	2.205	76,000
2021-12-20	2.820	2.890	2.720	2.890	2.167	92,500
2021-12-17	2.960	3.020	2.810	2.820	2.115	269,313
2021-12-16	2.980	2.980	2.810	2.950	2.212	79,000
2021-12-15	3.020	3.050	2.800	2.980	2.235	582,000
2021-12-14	2.930	3.000	2.930	3.000	2.250	6,500
2021-12-13	2.860	2.860	2.610	2.750	2.062	224,000
2021-12-10	2.870	3.000	2.850	2.860	2.145	914,500
2021-12-09	2.950	2.980	2.850	2.850	2.137	261,500
2021-12-08	2.990	2.990	2.900	2.950	2.212	169,500
2021-12-07	3.000	3.050	2.930	2.990	2.242	70,000
2021-12-06	3.050	3.080	2.900	3.000	2.250	81,000
2021-12-03	3.070	3.070	2.980	3.050	2.287	25,500
2021-12-02	3.050	3.050	2.900	3.000	2.250	56,000
2021-12-01	3.090	3.130	2.920	3.010	2.257	79,000

← NewerPage 20 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.