Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.700	0.700	0.690	0.700	0.656	244,000
2026-04-24	0.690	0.700	0.680	0.690	0.647	172,000
2026-04-23	0.690	0.690	0.690	0.690	0.647	67,500
2026-04-22	0.690	0.690	0.680	0.690	0.647	518,500
2026-04-21	0.680	0.690	0.680	0.690	0.647	231,500
2026-04-20	0.690	0.690	0.680	0.680	0.637	35,000
2026-04-17	0.690	0.690	0.680	0.690	0.647	158,500
2026-04-16	0.680	0.690	0.680	0.690	0.647	218,000
2026-04-15	0.690	0.690	0.680	0.680	0.637	100,000
2026-04-14	0.700	0.700	0.680	0.700	0.656	12,000
2026-04-13	0.700	0.700	0.680	0.690	0.647	149,500
2026-04-10	0.700	0.700	0.690	0.700	0.656	127,000
2026-04-09	0.690	0.700	0.690	0.700	0.656	100,500
2026-04-08	0.690	0.700	0.680	0.690	0.647	415,500
2026-04-02	0.680	0.690	0.680	0.680	0.637	350,000
2026-04-01	0.680	0.690	0.660	0.680	0.637	1,184,500
2026-03-31	0.690	0.690	0.670	0.670	0.628	433,500
2026-03-30	0.650	0.680	0.650	0.680	0.637	1,022,500
2026-03-27	0.670	0.670	0.660	0.660	0.618	248,500
2026-03-26	0.670	0.670	0.660	0.660	0.618	1,149,500
2026-03-25	0.660	0.670	0.650	0.660	0.618	344,500
2026-03-24	0.650	0.670	0.650	0.670	0.628	203,000
2026-03-23	0.660	0.660	0.640	0.650	0.609	785,500
2026-03-20	0.670	0.670	0.660	0.670	0.628	807,000
2026-03-19	0.670	0.680	0.660	0.670	0.628	340,000
2026-03-18	0.670	0.680	0.660	0.670	0.628	442,000
2026-03-17	0.680	0.680	0.670	0.680	0.637	691,000
2026-03-16	0.680	0.680	0.670	0.680	0.637	368,000
2026-03-13	0.680	0.680	0.670	0.680	0.637	426,000
2026-03-12	0.690	0.690	0.680	0.690	0.647	14,500
2026-03-11	0.690	0.690	0.680	0.690	0.647	500,500
2026-03-10	0.690	0.690	0.680	0.690	0.647	267,000
2026-03-09	0.690	0.690	0.670	0.680	0.637	602,000
2026-03-06	0.690	0.690	0.680	0.690	0.647	320,000
2026-03-05	0.680	0.690	0.680	0.690	0.647	403,500
2026-03-04	0.700	0.700	0.670	0.680	0.637	961,500
2026-03-03	0.700	0.700	0.690	0.700	0.656	696,000
2026-03-02	0.700	0.710	0.700	0.700	0.656	1,054,500
2026-02-27	0.710	0.710	0.700	0.700	0.656	253,500
2026-02-26	0.710	0.710	0.710	0.710	0.665	0
2026-02-25	0.700	0.710	0.700	0.710	0.665	163,500
2026-02-24	0.710	0.710	0.700	0.710	0.665	336,500
2026-02-23	0.700	0.710	0.690	0.710	0.665	203,500
2026-02-20	0.690	0.710	0.690	0.710	0.665	108,500
2026-02-16	0.700	0.700	0.700	0.700	0.656	203,000
2026-02-13	0.700	0.720	0.700	0.700	0.656	329,500
2026-02-12	0.700	0.720	0.700	0.710	0.665	712,500
2026-02-11	0.710	0.710	0.700	0.710	0.665	424,500
2026-02-10	0.700	0.710	0.690	0.710	0.665	542,500
2026-02-09	0.690	0.700	0.690	0.700	0.656	349,000
2026-02-06	0.700	0.700	0.690	0.700	0.656	219,000
2026-02-05	0.700	0.700	0.690	0.700	0.656	359,000
2026-02-04	0.690	0.700	0.690	0.700	0.656	939,500
2026-02-03	0.690	0.700	0.690	0.700	0.656	109,500
2026-02-02	0.700	0.710	0.690	0.690	0.647	870,500
2026-01-30	0.700	0.710	0.690	0.710	0.665	323,000
2026-01-29	0.700	0.710	0.690	0.700	0.656	677,000
2026-01-28	0.700	0.710	0.690	0.700	0.656	2,588,500
2026-01-27	0.700	0.700	0.690	0.690	0.647	67,000
2026-01-26	0.690	0.700	0.680	0.700	0.656	689,500

← NewerPage 3 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.