Jiangxi Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 3.090 | 3.130 | 2.920 | 3.010 | 2.257 | 79,000 |
| 2021-11-30 | 3.220 | 3.220 | 3.040 | 3.040 | 2.280 | 259,500 |
| 2021-11-29 | 3.220 | 3.240 | 3.220 | 3.220 | 2.415 | 5,500 |
| 2021-11-26 | 3.200 | 3.200 | 3.050 | 3.170 | 2.377 | 42,500 |
| 2021-11-25 | 3.240 | 3.240 | 3.120 | 3.190 | 2.392 | 10,500 |
| 2021-11-24 | 3.200 | 3.240 | 3.200 | 3.230 | 2.422 | 8,000 |
| 2021-11-23 | 3.290 | 3.290 | 3.100 | 3.200 | 2.400 | 263,691 |
| 2021-11-22 | 3.290 | 3.290 | 3.290 | 3.290 | 2.467 | 0 |
| 2021-11-19 | 3.210 | 3.210 | 3.210 | 3.210 | 2.407 | 1,000 |
| 2021-11-18 | 3.190 | 3.210 | 3.190 | 3.210 | 2.407 | 11,500 |
| 2021-11-17 | 3.200 | 3.200 | 3.180 | 3.190 | 2.392 | 9,000 |
| 2021-11-16 | 3.200 | 3.200 | 3.200 | 3.200 | 2.400 | 5,500 |
| 2021-11-15 | 3.190 | 3.210 | 3.180 | 3.180 | 2.385 | 4,000 |
| 2021-11-12 | 3.180 | 3.200 | 3.180 | 3.190 | 2.392 | 4,000 |
| 2021-11-11 | 3.220 | 3.250 | 3.110 | 3.180 | 2.385 | 188,000 |
| 2021-11-10 | 3.220 | 3.240 | 3.170 | 3.220 | 2.415 | 3,218,500 |
| 2021-11-09 | 3.180 | 3.180 | 3.130 | 3.180 | 2.385 | 72,000 |
| 2021-11-08 | 3.200 | 3.200 | 3.030 | 3.190 | 2.392 | 88,500 |
| 2021-11-05 | 3.230 | 3.230 | 3.180 | 3.200 | 2.400 | 29,500 |
| 2021-11-04 | 3.330 | 3.330 | 3.200 | 3.200 | 2.400 | 184,500 |
| 2021-11-03 | 3.360 | 3.360 | 3.250 | 3.330 | 2.497 | 202,500 |
| 2021-11-02 | 3.390 | 3.390 | 3.340 | 3.340 | 2.504 | 13,500 |
| 2021-11-01 | 3.420 | 3.420 | 3.310 | 3.380 | 2.534 | 55,000 |
| 2021-10-29 | 3.400 | 3.420 | 3.380 | 3.420 | 2.564 | 3,500 |
| 2021-10-28 | 3.370 | 3.400 | 3.310 | 3.400 | 2.549 | 44,000 |
| 2021-10-27 | 3.390 | 3.400 | 3.320 | 3.360 | 2.519 | 30,000 |
| 2021-10-26 | 3.400 | 3.400 | 3.370 | 3.390 | 2.542 | 14,000 |
| 2021-10-25 | 3.370 | 3.400 | 3.350 | 3.400 | 2.549 | 4,500 |
| 2021-10-22 | 3.340 | 3.370 | 3.320 | 3.370 | 2.527 | 19,353 |
| 2021-10-21 | 3.360 | 3.360 | 3.340 | 3.340 | 2.504 | 2,500 |
| 2021-10-20 | 3.390 | 3.390 | 3.330 | 3.360 | 2.519 | 70,966 |
| 2021-10-19 | 3.380 | 3.380 | 3.340 | 3.350 | 2.512 | 46,500 |
| 2021-10-18 | 3.410 | 3.410 | 3.370 | 3.380 | 2.534 | 66,500 |
← NewerPage 21 of 21 · 1,233 trading days
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.