Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.700	0.700	0.700	0.700	0.656	165,000
2025-10-24	0.700	0.700	0.700	0.700	0.656	226,000
2025-10-23	0.700	0.710	0.690	0.690	0.647	623,000
2025-10-22	0.700	0.710	0.700	0.700	0.656	67,500
2025-10-21	0.710	0.710	0.700	0.700	0.656	268,500
2025-10-20	0.710	0.710	0.690	0.690	0.647	546,000
2025-10-17	0.710	0.710	0.700	0.710	0.665	451,500
2025-10-16	0.710	0.720	0.700	0.700	0.656	761,500
2025-10-15	0.690	0.700	0.690	0.700	0.656	360,000
2025-10-14	0.700	0.700	0.690	0.700	0.656	1,233,500
2025-10-13	0.700	0.700	0.690	0.690	0.647	2,384,000
2025-10-10	0.720	0.720	0.700	0.700	0.656	842,500
2025-10-09	0.700	0.720	0.700	0.720	0.675	2,132,000
2025-10-08	0.710	0.710	0.700	0.710	0.665	266,000
2025-10-06	0.710	0.710	0.700	0.710	0.665	2,525,000
2025-10-03	0.720	0.720	0.710	0.710	0.665	460,000
2025-10-02	0.710	0.730	0.700	0.720	0.675	2,902,000
2025-09-30	0.710	0.720	0.700	0.720	0.675	702,500
2025-09-29	0.710	0.720	0.700	0.710	0.665	792,000
2025-09-26	0.710	0.710	0.700	0.710	0.665	1,468,500
2025-09-25	0.720	0.720	0.700	0.720	0.675	2,266,000
2025-09-24	0.710	0.720	0.710	0.720	0.675	1,123,501
2025-09-23	0.710	0.720	0.700	0.710	0.665	641,500
2025-09-22	0.720	0.720	0.710	0.710	0.665	1,173,000
2025-09-19	0.720	0.730	0.710	0.720	0.675	2,289,000
2025-09-18	0.730	0.730	0.720	0.720	0.675	2,635,500
2025-09-17	0.730	0.740	0.720	0.730	0.684	1,079,500
2025-09-16	0.750	0.750	0.730	0.740	0.693	1,733,500
2025-09-15	0.740	0.760	0.740	0.740	0.693	589,000
2025-09-12	0.750	0.760	0.730	0.740	0.693	1,823,000
2025-09-11	0.760	0.760	0.730	0.750	0.703	724,000
2025-09-10	0.730	0.750	0.720	0.740	0.693	2,239,001
2025-09-09	0.730	0.740	0.720	0.740	0.693	1,353,000
2025-09-08	0.710	0.730	0.710	0.720	0.675	1,077,500
2025-09-05	0.720	0.720	0.710	0.720	0.675	1,017,000
2025-09-04	0.710	0.730	0.710	0.720	0.675	1,066,500
2025-09-03	0.720	0.730	0.720	0.720	0.675	1,535,000
2025-09-02	0.740	0.740	0.720	0.730	0.684	1,974,000
2025-09-01	0.760	0.760	0.720	0.730	0.684	3,970,000
2025-08-29	0.760	0.770	0.750	0.760	0.712	1,157,000
2025-08-28	0.760	0.770	0.750	0.760	0.712	2,361,000
2025-08-27	0.760	0.770	0.750	0.760	0.712	2,336,000
2025-08-26	0.770	0.780	0.760	0.760	0.712	1,384,500
2025-08-25	0.770	0.780	0.760	0.780	0.731	2,294,000
2025-08-22	0.750	0.770	0.750	0.760	0.712	1,607,000
2025-08-21	0.750	0.750	0.740	0.750	0.703	2,114,000
2025-08-20	0.740	0.750	0.730	0.750	0.703	1,647,500
2025-08-19	0.750	0.750	0.740	0.740	0.693	3,691,500
2025-08-18	0.740	0.750	0.730	0.750	0.703	3,653,500
2025-08-15	0.750	0.750	0.730	0.740	0.693	5,860,000
2025-08-14	0.760	0.770	0.740	0.760	0.712	4,870,500
2025-08-13	0.750	0.760	0.750	0.750	0.703	2,261,086
2025-08-12	0.750	0.760	0.750	0.750	0.703	2,004,500
2025-08-11	0.750	0.760	0.740	0.760	0.712	2,724,000
2025-08-08	0.760	0.760	0.740	0.740	0.693	2,774,500
2025-08-07	0.740	0.760	0.730	0.750	0.703	4,756,500
2025-08-06	0.740	0.750	0.730	0.740	0.693	1,321,000
2025-08-05	0.700	0.740	0.690	0.730	0.684	9,929,000
2025-08-04	0.700	0.700	0.690	0.700	0.656	2,696,500
2025-08-01	0.690	0.720	0.690	0.700	0.656	33,206,000

← NewerPage 5 of 21 · 1,229 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.