Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.770	0.770	0.740	0.760	0.679	218,500
2024-11-05	0.780	0.780	0.760	0.770	0.688	51,500
2024-11-04	0.780	0.780	0.750	0.750	0.670	90,500
2024-11-01	0.740	0.780	0.740	0.750	0.670	95,500
2024-10-31	0.740	0.740	0.740	0.740	0.661	55,000
2024-10-30	0.750	0.760	0.740	0.740	0.661	242,500
2024-10-29	0.770	0.770	0.750	0.750	0.670	55,500
2024-10-28	0.790	0.790	0.770	0.770	0.688	149,500
2024-10-25	0.760	0.770	0.750	0.770	0.688	118,000
2024-10-24	0.760	0.760	0.760	0.760	0.679	219,000
2024-10-23	0.750	0.790	0.740	0.760	0.679	619,500
2024-10-22	0.740	0.760	0.720	0.750	0.670	866,000
2024-10-21	0.770	0.770	0.740	0.740	0.661	391,500
2024-10-18	0.710	0.770	0.710	0.740	0.661	778,500
2024-10-17	0.770	0.770	0.700	0.710	0.635	663,000
2024-10-16	0.730	0.800	0.730	0.780	0.697	655,500
2024-10-15	0.790	0.790	0.690	0.730	0.652	1,534,000
2024-10-14	0.830	0.850	0.760	0.790	0.706	464,000
2024-10-10	0.850	0.900	0.780	0.780	0.697	1,732,000
2024-10-09	0.850	0.850	0.780	0.800	0.715	1,868,000
2024-10-08	1.090	1.090	0.850	0.850	0.760	2,722,000
2024-10-07	0.970	1.080	0.920	1.080	0.965	5,006,500
2024-10-04	0.930	1.010	0.900	0.900	0.804	5,130,500
2024-10-03	0.740	1.250	0.690	0.950	0.849	9,298,500
2024-10-02	0.670	0.810	0.670	0.700	0.626	8,509,500
2024-09-30	0.660	0.700	0.640	0.680	0.608	1,141,000
2024-09-27	0.680	0.680	0.640	0.650	0.581	1,057,000
2024-09-26	0.600	0.670	0.600	0.670	0.599	929,000
2024-09-25	0.630	0.650	0.600	0.600	0.536	517,500
2024-09-24	0.560	0.620	0.560	0.580	0.518	1,675,500
2024-09-23	0.570	0.570	0.550	0.560	0.500	473,500
2024-09-20	0.570	0.580	0.570	0.570	0.509	154,000
2024-09-19	0.570	0.570	0.550	0.560	0.500	204,000
2024-09-17	0.550	0.560	0.540	0.560	0.500	704,000
2024-09-16	0.550	0.550	0.540	0.550	0.492	36,000
2024-09-13	0.550	0.550	0.540	0.550	0.492	259,500
2024-09-12	0.550	0.560	0.550	0.550	0.492	25,000
2024-09-11	0.560	0.560	0.550	0.550	0.492	335,000
2024-09-10	0.570	0.580	0.560	0.560	0.500	214,000
2024-09-09	0.570	0.580	0.550	0.570	0.509	528,000
2024-09-05	0.550	0.560	0.550	0.560	0.500	640,500
2024-09-04	0.570	0.570	0.540	0.570	0.509	1,634,000
2024-09-03	0.600	0.600	0.570	0.570	0.509	809,000
2024-09-02	0.600	0.600	0.590	0.600	0.536	35,500
2024-08-30	0.600	0.610	0.600	0.600	0.536	2,401,500
2024-08-29	0.600	0.600	0.590	0.600	0.536	112,000
2024-08-28	0.600	0.600	0.590	0.600	0.536	504,000
2024-08-27	0.600	0.600	0.600	0.600	0.536	98,500
2024-08-26	0.590	0.600	0.590	0.600	0.536	1,049,000
2024-08-23	0.600	0.600	0.590	0.600	0.536	755,500
2024-08-22	0.600	0.600	0.590	0.590	0.527	65,000
2024-08-21	0.600	0.610	0.600	0.600	0.536	684,500
2024-08-20	0.600	0.600	0.590	0.600	0.536	323,500
2024-08-19	0.600	0.610	0.600	0.600	0.536	1,605,500
2024-08-16	0.610	0.610	0.600	0.600	0.536	1,775,500
2024-08-15	0.620	0.620	0.610	0.610	0.545	300,000
2024-08-14	0.620	0.620	0.610	0.610	0.545	38,500
2024-08-13	0.620	0.620	0.620	0.620	0.554	0
2024-08-12	0.620	0.620	0.600	0.620	0.554	507,500
2024-08-09	0.630	0.670	0.610	0.610	0.545	983,000

← NewerPage 9 of 21 · 1,232 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.