Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.730	0.730	0.690	0.690	0.647	13,675,000
2025-07-30	0.720	0.740	0.720	0.730	0.684	11,606,000
2025-07-29	0.730	0.740	0.720	0.720	0.675	6,684,500
2025-07-28	0.720	0.750	0.720	0.730	0.684	12,362,000
2025-07-25	0.750	0.760	0.720	0.730	0.684	12,340,500
2025-07-24	0.750	0.770	0.750	0.750	0.703	17,022,000
2025-07-23	0.760	0.770	0.750	0.750	0.703	12,732,500
2025-07-22	0.790	0.790	0.760	0.770	0.722	18,975,500
2025-07-21	0.800	0.810	0.780	0.800	0.750	8,808,500
2025-07-18	0.830	0.830	0.780	0.800	0.750	6,910,000
2025-07-17	0.850	0.850	0.820	0.830	0.778	7,905,500
2025-07-16	0.850	0.860	0.830	0.850	0.796	1,093,000
2025-07-15	0.870	0.870	0.850	0.850	0.796	3,576,000
2025-07-14	0.870	0.870	0.860	0.870	0.815	1,865,500
2025-07-11	0.900	0.910	0.890	0.900	0.804	10,350,500
2025-07-10	0.880	0.900	0.880	0.900	0.804	6,835,000
2025-07-09	0.880	0.880	0.870	0.880	0.786	4,460,500
2025-07-08	0.850	0.880	0.850	0.870	0.777	4,706,000
2025-07-07	0.860	0.860	0.830	0.850	0.760	1,987,000
2025-07-04	0.850	0.860	0.840	0.860	0.769	1,402,000
2025-07-03	0.840	0.850	0.820	0.840	0.751	1,801,000
2025-07-02	0.860	0.860	0.840	0.850	0.760	726,500
2025-06-30	0.890	0.900	0.840	0.860	0.769	1,161,000
2025-06-27	0.860	0.880	0.840	0.880	0.786	2,290,500
2025-06-26	0.860	0.860	0.850	0.850	0.760	2,897,000
2025-06-25	0.840	0.860	0.840	0.860	0.769	1,997,000
2025-06-24	0.820	0.870	0.820	0.840	0.751	1,206,000
2025-06-23	0.810	0.840	0.810	0.820	0.733	1,617,500
2025-06-20	0.810	0.820	0.800	0.810	0.724	504,500
2025-06-19	0.820	0.830	0.810	0.810	0.724	485,500
2025-06-18	0.870	0.870	0.830	0.830	0.742	1,375,000
2025-06-17	0.900	0.900	0.870	0.870	0.777	91,500
2025-06-16	0.890	0.910	0.890	0.900	0.804	263,500
2025-06-13	0.910	0.920	0.890	0.900	0.804	388,000
2025-06-12	0.910	0.920	0.900	0.900	0.804	625,000
2025-06-11	0.890	0.920	0.870	0.920	0.822	152,000
2025-06-10	0.860	0.900	0.860	0.890	0.795	947,000
2025-06-09	0.840	0.890	0.840	0.870	0.777	1,113,500
2025-06-06	0.820	0.850	0.800	0.830	0.742	281,000
2025-06-05	0.800	0.800	0.790	0.800	0.715	104,000
2025-06-04	0.790	0.810	0.790	0.800	0.715	402,500
2025-06-03	0.810	0.810	0.780	0.790	0.706	58,500
2025-06-02	0.810	0.810	0.770	0.780	0.697	333,000
2025-05-30	0.820	0.820	0.790	0.790	0.706	4,500
2025-05-29	0.790	0.790	0.790	0.790	0.706	5,000
2025-05-28	0.830	0.830	0.790	0.810	0.724	25,500
2025-05-27	0.820	0.830	0.790	0.810	0.724	210,000
2025-05-26	0.810	0.830	0.810	0.820	0.733	149,500
2025-05-23	0.810	0.810	0.800	0.800	0.715	464,000
2025-05-22	0.800	0.800	0.800	0.800	0.715	35,000
2025-05-21	0.820	0.830	0.780	0.800	0.715	233,000
2025-05-20	0.800	0.820	0.800	0.820	0.733	244,500
2025-05-19	0.840	0.840	0.770	0.790	0.706	309,500
2025-05-16	0.790	0.800	0.790	0.800	0.715	354,500
2025-05-15	0.800	0.800	0.780	0.800	0.715	230,500
2025-05-14	0.780	0.810	0.780	0.800	0.715	705,500
2025-05-13	0.750	0.790	0.750	0.780	0.697	223,500
2025-05-12	0.750	0.750	0.750	0.750	0.670	12,500
2025-05-09	0.800	0.810	0.750	0.750	0.670	180,000
2025-05-08	0.760	0.760	0.760	0.760	0.679	0

← NewerPage 6 of 21 · 1,231 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.