Jinshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.120	1.120	1.120	1.120	1.120	4,000
2026-07-24	1.120	1.120	1.120	1.120	1.120	0
2026-07-23	1.120	1.120	1.120	1.120	1.120	0
2026-07-22	1.110	1.110	1.110	1.110	1.110	0
2026-07-21	1.170	1.170	1.100	1.110	1.110	36,000
2026-07-20	1.170	1.170	1.170	1.170	1.170	4,000
2026-07-17	1.170	1.170	1.170	1.170	1.170	0
2026-07-16	1.160	1.160	1.160	1.160	1.160	0
2026-07-15	1.160	1.160	1.160	1.160	1.160	6,000
2026-07-14	1.160	1.160	1.160	1.160	1.160	0
2026-07-13	1.160	1.160	1.160	1.160	1.160	0
2026-07-10	1.160	1.160	1.160	1.160	1.160	6,000
2026-07-09	1.160	1.160	1.160	1.160	1.160	6,000
2026-07-08	1.160	1.160	1.160	1.160	1.160	0
2026-07-07	1.160	1.160	1.160	1.160	1.160	0
2026-07-06	1.160	1.160	1.160	1.160	1.160	0
2026-07-03	1.160	1.160	1.160	1.160	1.160	6,000
2026-07-02	1.160	1.160	1.160	1.160	1.160	0
2026-06-30	1.160	1.160	1.160	1.160	1.160	25,000
2026-06-29	1.160	1.160	1.160	1.160	1.103	20,000
2026-06-26	1.180	1.180	1.180	1.180	1.122	0
2026-06-25	1.180	1.180	1.180	1.180	1.122	0
2026-06-24	1.180	1.180	1.180	1.180	1.122	0
2026-06-23	1.180	1.180	1.180	1.180	1.122	0
2026-06-22	1.170	1.170	1.170	1.170	1.112	2,000
2026-06-18	1.170	1.170	1.170	1.170	1.112	1,000
2026-06-17	1.200	1.200	1.200	1.200	1.141	0
2026-06-16	1.200	1.200	1.200	1.200	1.141	0
2026-06-15	1.200	1.200	1.200	1.200	1.141	90
2026-06-12	1.200	1.200	1.200	1.200	1.141	0
2026-06-11	1.200	1.200	1.200	1.200	1.141	11,000
2026-06-10	1.180	1.180	1.180	1.180	1.122	0
2026-06-09	1.190	1.190	1.180	1.180	1.122	31,000
2026-06-08	1.220	1.220	1.220	1.220	1.160	0
2026-06-05	1.210	1.240	1.210	1.240	1.179	1,000
2026-06-04	1.270	1.270	1.270	1.270	1.207	0
2026-06-03	1.270	1.270	1.270	1.270	1.207	0
2026-06-02	1.160	1.270	1.160	1.270	1.207	11,000
2026-06-01	1.250	1.250	1.250	1.250	1.188	0
2026-05-29	1.230	1.230	1.230	1.230	1.169	0
2026-05-28	1.200	1.200	1.200	1.200	1.141	0
2026-05-27	1.220	1.220	1.220	1.220	1.160	0
2026-05-26	1.250	1.250	1.250	1.250	1.188	8,000
2026-05-22	1.250	1.250	1.250	1.250	1.188	0
2026-05-21	1.250	1.250	1.250	1.250	1.188	0
2026-05-20	1.250	1.250	1.250	1.250	1.188	0
2026-05-19	1.250	1.250	1.250	1.250	1.188	0
2026-05-18	1.250	1.250	1.250	1.250	1.188	0
2026-05-15	1.250	1.250	1.250	1.250	1.188	0
2026-05-14	1.250	1.250	1.250	1.250	1.188	0
2026-05-13	1.250	1.250	1.250	1.250	1.188	0
2026-05-12	1.250	1.250	1.250	1.250	1.188	5,000
2026-05-11	1.250	1.250	1.210	1.250	1.188	27,000
2026-05-08	1.250	1.300	1.250	1.270	1.207	45,000
2026-05-07	1.310	1.310	1.280	1.280	1.217	40,000
2026-05-06	1.320	1.320	1.310	1.320	1.255	35,000
2026-05-05	1.380	1.380	1.380	1.380	1.312	0
2026-05-04	1.380	1.380	1.380	1.380	1.312	0
2026-04-30	1.380	1.380	1.380	1.380	1.312	0
2026-04-29	1.380	1.380	1.380	1.380	1.312	10,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0575 HKD
2025-07-02	0.0876 HKD
2024-06-24	0.1097 HKD
2023-06-14	0.1102 HKD
2022-06-14	0.1176 HKD
2021-06-15	0.1213 HKD
2020-06-11	0.1202 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.