Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.760	0.760	0.760	0.760	0.679	0
2025-05-06	0.740	0.760	0.740	0.760	0.679	15,000
2025-05-02	0.740	0.760	0.740	0.740	0.661	109,000
2025-04-30	0.740	0.740	0.740	0.740	0.661	123,500
2025-04-29	0.780	0.780	0.750	0.750	0.670	24,500
2025-04-28	0.750	0.790	0.750	0.790	0.706	160,500
2025-04-25	0.760	0.760	0.750	0.750	0.670	19,000
2025-04-24	0.720	0.760	0.720	0.760	0.679	246,500
2025-04-23	0.730	0.750	0.730	0.730	0.652	46,500
2025-04-22	0.730	0.730	0.720	0.720	0.643	119,000
2025-04-17	0.740	0.740	0.740	0.740	0.661	0
2025-04-16	0.730	0.740	0.730	0.730	0.652	131,500
2025-04-15	0.740	0.740	0.730	0.730	0.652	214,000
2025-04-14	0.760	0.760	0.730	0.730	0.652	64,000
2025-04-11	0.710	0.740	0.710	0.730	0.652	58,500
2025-04-10	0.730	0.730	0.730	0.730	0.652	0
2025-04-09	0.690	0.730	0.660	0.730	0.652	501,500
2025-04-08	0.690	0.730	0.690	0.700	0.626	317,000
2025-04-07	0.730	0.730	0.670	0.670	0.599	710,500
2025-04-03	0.770	0.780	0.770	0.770	0.688	39,000
2025-04-02	0.790	0.790	0.780	0.780	0.697	17,000
2025-04-01	0.780	0.790	0.780	0.790	0.706	271,000
2025-03-31	0.790	0.800	0.780	0.790	0.706	785,500
2025-03-28	0.770	0.800	0.770	0.780	0.697	362,500
2025-03-27	0.800	0.800	0.770	0.770	0.688	17,500
2025-03-26	0.770	0.790	0.770	0.790	0.706	21,000
2025-03-25	0.800	0.800	0.790	0.790	0.706	42,000
2025-03-24	0.780	0.810	0.780	0.790	0.706	70,000
2025-03-21	0.790	0.790	0.790	0.790	0.706	0
2025-03-20	0.820	0.820	0.790	0.790	0.706	308,500
2025-03-19	0.800	0.840	0.770	0.780	0.697	342,000
2025-03-18	0.780	0.780	0.770	0.780	0.697	128,000
2025-03-17	0.750	0.840	0.740	0.820	0.733	321,500
2025-03-14	0.750	0.780	0.750	0.780	0.697	284,000
2025-03-13	0.740	0.760	0.730	0.750	0.670	289,500
2025-03-12	0.740	0.750	0.740	0.740	0.661	219,500
2025-03-11	0.750	0.760	0.730	0.750	0.670	231,500
2025-03-10	0.730	0.730	0.730	0.730	0.652	47,500
2025-03-07	0.750	0.750	0.720	0.730	0.652	216,000
2025-03-06	0.730	0.760	0.720	0.750	0.670	295,500
2025-03-05	0.720	0.720	0.710	0.720	0.643	215,500
2025-03-04	0.730	0.770	0.720	0.720	0.643	171,500
2025-03-03	0.720	0.750	0.720	0.730	0.652	50,500
2025-02-28	0.720	0.740	0.710	0.720	0.643	368,000
2025-02-27	0.730	0.730	0.730	0.730	0.652	0
2025-02-26	0.710	0.750	0.700	0.730	0.652	330,000
2025-02-25	0.710	0.720	0.710	0.720	0.643	29,000
2025-02-24	0.730	0.730	0.710	0.710	0.635	113,000
2025-02-21	0.700	0.740	0.690	0.730	0.652	639,500
2025-02-20	0.710	0.720	0.710	0.720	0.643	4,000
2025-02-19	0.720	0.730	0.700	0.710	0.635	605,000
2025-02-18	0.710	0.720	0.710	0.710	0.635	360,000
2025-02-17	0.720	0.720	0.710	0.720	0.643	353,500
2025-02-14	0.710	0.730	0.710	0.720	0.643	364,000
2025-02-13	0.710	0.740	0.710	0.720	0.643	24,000
2025-02-12	0.710	0.750	0.710	0.710	0.635	564,500
2025-02-11	0.710	0.720	0.710	0.720	0.643	266,500
2025-02-10	0.720	0.730	0.710	0.710	0.635	37,500
2025-02-07	0.730	0.740	0.700	0.720	0.643	376,000
2025-02-06	0.710	0.740	0.710	0.730	0.652	73,500

← NewerPage 7 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.