Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.580	0.580	0.565	0.570	0.570	245,000
2026-10-16	0.580	0.580	0.565	0.570	0.570	350,000
2026-10-15	0.585	0.585	0.570	0.575	0.575	502,500
2026-10-14	0.585	0.585	0.580	0.585	0.585	989,000
2026-10-13	0.580	0.585	0.580	0.585	0.585	966,500
2026-10-12	0.580	0.585	0.580	0.585	0.585	799,500
2026-10-09	0.580	0.580	0.575	0.580	0.580	388,000
2026-10-08	0.585	0.585	0.580	0.585	0.585	411,500
2026-10-07	0.580	0.585	0.575	0.585	0.585	2,429,500
2026-10-06	0.580	0.590	0.575	0.580	0.580	560,000
2026-10-05	0.575	0.585	0.575	0.580	0.580	110,000
2026-10-02	0.585	0.585	0.575	0.580	0.580	188,000
2026-09-30	0.590	0.590	0.585	0.590	0.590	243,000
2026-09-29	0.605	0.610	0.590	0.590	0.590	672,000
2026-09-28	0.595	0.605	0.585	0.605	0.605	1,842,000
2026-09-25	0.575	0.595	0.570	0.595	0.595	1,383,500
2026-09-24	0.585	0.585	0.575	0.575	0.575	97,500
2026-09-23	0.575	0.580	0.570	0.580	0.580	396,000
2026-09-22	0.580	0.585	0.575	0.575	0.575	78,000
2026-09-21	0.585	0.585	0.580	0.585	0.585	361,500
2026-09-18	0.575	0.575	0.565	0.570	0.570	122,500
2026-09-17	0.580	0.580	0.565	0.570	0.570	58,000
2026-09-16	0.580	0.580	0.570	0.580	0.580	21,000
2026-09-15	0.585	0.585	0.575	0.580	0.580	86,000
2026-09-14	0.585	0.585	0.580	0.580	0.580	324,000
2026-09-11	0.585	0.585	0.580	0.580	0.580	239,000
2026-09-10	0.590	0.590	0.585	0.585	0.585	61,000
2026-09-09	0.595	0.595	0.590	0.595	0.595	46,000
2026-09-08	0.590	0.610	0.590	0.605	0.605	61,000
2026-09-07	0.600	0.600	0.590	0.590	0.590	158,000
2026-09-04	0.595	0.600	0.595	0.600	0.600	31,000
2026-09-03	0.600	0.600	0.590	0.590	0.590	746,000
2026-09-02	0.590	0.595	0.585	0.590	0.590	161,500
2026-09-01	0.595	0.595	0.580	0.590	0.590	116,500
2026-08-31	0.605	0.615	0.585	0.585	0.585	588,500
2026-08-28	0.600	0.605	0.580	0.600	0.600	360,000
2026-08-27	0.600	0.605	0.595	0.605	0.605	396,000
2026-08-26	0.595	0.600	0.595	0.600	0.600	415,500
2026-08-25	0.585	0.595	0.580	0.595	0.595	435,000
2026-08-24	0.580	0.590	0.580	0.590	0.590	3,910,500
2026-08-21	0.565	0.595	0.565	0.590	0.590	1,662,000
2026-08-20	0.570	0.580	0.570	0.570	0.570	469,000
2026-08-19	0.575	0.575	0.550	0.555	0.555	2,165,000
2026-08-18	0.575	0.585	0.565	0.575	0.575	935,500
2026-08-17	0.615	0.615	0.570	0.575	0.575	3,603,500
2026-08-14	0.620	0.620	0.615	0.620	0.620	271,000
2026-08-13	0.630	0.630	0.625	0.625	0.625	174,500
2026-08-12	0.635	0.635	0.630	0.630	0.630	161,500
2026-08-11	0.650	0.650	0.630	0.635	0.635	53,000
2026-08-10	0.625	0.650	0.625	0.650	0.650	398,000
2026-08-07	0.625	0.645	0.625	0.640	0.640	1,004,000
2026-08-06	0.615	0.620	0.610	0.620	0.620	187,000
2026-08-05	0.620	0.630	0.620	0.630	0.630	370,000
2026-08-04	0.630	0.635	0.615	0.620	0.620	384,500
2026-08-03	0.600	0.635	0.600	0.630	0.630	2,093,000
2026-07-31	0.610	0.610	0.580	0.600	0.600	754,000
2026-07-30	0.600	0.600	0.580	0.590	0.590	751,500
2026-07-29	0.590	0.600	0.580	0.590	0.590	115,000
2026-07-28	0.570	0.600	0.560	0.590	0.590	41,000
2026-07-27	0.560	0.590	0.560	0.570	0.570	0

Page 1 of 2 · 64 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.