Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.730	0.730	0.710	0.710	0.635	44,000
2025-02-04	0.700	0.730	0.700	0.720	0.643	431,000
2025-02-03	0.720	0.720	0.700	0.720	0.643	14,000
2025-01-28	0.730	0.730	0.730	0.730	0.652	0
2025-01-27	0.720	0.730	0.720	0.730	0.652	127,000
2025-01-24	0.720	0.720	0.720	0.720	0.643	0
2025-01-23	0.710	0.720	0.710	0.720	0.643	99,500
2025-01-22	0.720	0.720	0.700	0.710	0.635	640,500
2025-01-21	0.750	0.750	0.700	0.720	0.643	489,000
2025-01-20	0.720	0.730	0.710	0.710	0.635	542,500
2025-01-17	0.720	0.720	0.720	0.720	0.643	0
2025-01-16	0.720	0.720	0.720	0.720	0.643	137,000
2025-01-15	0.700	0.700	0.700	0.700	0.626	4,000
2025-01-14	0.690	0.690	0.690	0.690	0.617	0
2025-01-13	0.700	0.700	0.690	0.690	0.617	24,000
2025-01-10	0.700	0.790	0.690	0.690	0.617	413,000
2025-01-09	0.710	0.710	0.710	0.710	0.635	95,000
2025-01-08	0.700	0.700	0.680	0.700	0.626	67,500
2025-01-07	0.700	0.700	0.680	0.700	0.626	110,500
2025-01-06	0.720	0.720	0.700	0.700	0.626	106,500
2025-01-03	0.710	0.710	0.710	0.710	0.635	0
2025-01-02	0.740	0.740	0.710	0.710	0.635	118,500
2024-12-31	0.730	0.730	0.730	0.730	0.652	0
2024-12-30	0.710	0.730	0.710	0.730	0.652	189,000
2024-12-27	0.720	0.740	0.710	0.720	0.643	136,500
2024-12-24	0.720	0.730	0.720	0.720	0.643	107,500
2024-12-23	0.720	0.730	0.710	0.730	0.652	151,000
2024-12-20	0.710	0.710	0.710	0.710	0.635	0
2024-12-19	0.700	0.710	0.700	0.710	0.635	40,500
2024-12-18	0.720	0.720	0.710	0.710	0.635	78,500
2024-12-17	0.700	0.720	0.700	0.710	0.635	169,500
2024-12-16	0.710	0.720	0.700	0.710	0.635	56,500
2024-12-13	0.730	0.730	0.720	0.720	0.643	51,000
2024-12-12	0.730	0.730	0.720	0.730	0.652	17,500
2024-12-11	0.730	0.730	0.730	0.730	0.652	37,500
2024-12-10	0.760	0.760	0.730	0.730	0.652	1,128,500
2024-12-09	0.710	0.740	0.700	0.740	0.661	133,000
2024-12-06	0.730	0.730	0.690	0.710	0.635	98,000
2024-12-05	0.700	0.710	0.690	0.710	0.635	238,500
2024-12-04	0.740	0.740	0.710	0.710	0.635	57,500
2024-12-03	0.700	0.720	0.690	0.690	0.617	342,500
2024-12-02	0.690	0.700	0.690	0.700	0.626	132,500
2024-11-29	0.710	0.710	0.690	0.690	0.617	7,000
2024-11-28	0.680	0.690	0.680	0.690	0.617	179,000
2024-11-27	0.700	0.720	0.690	0.710	0.635	110,500
2024-11-26	0.690	0.690	0.690	0.690	0.617	174,000
2024-11-25	0.710	0.710	0.690	0.690	0.617	301,000
2024-11-22	0.750	0.750	0.730	0.730	0.652	125,000
2024-11-21	0.770	0.770	0.770	0.770	0.688	30,000
2024-11-20	0.740	0.780	0.720	0.770	0.688	509,000
2024-11-19	0.740	0.750	0.730	0.750	0.670	362,500
2024-11-18	0.720	0.750	0.720	0.750	0.670	308,000
2024-11-15	0.730	0.730	0.720	0.720	0.643	112,500
2024-11-14	0.730	0.730	0.730	0.730	0.652	356,500
2024-11-13	0.750	0.750	0.720	0.730	0.652	370,500
2024-11-12	0.760	0.760	0.750	0.750	0.670	269,500
2024-11-11	0.750	0.760	0.740	0.740	0.661	234,500
2024-11-08	0.770	0.770	0.760	0.760	0.679	206,500
2024-11-07	0.750	0.780	0.740	0.750	0.670	1,290,000
2024-11-06	0.770	0.770	0.740	0.760	0.679	218,500

← NewerPage 8 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.