Jinshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.380	1.380	1.380	1.380	1.312	1,000
2025-07-31	1.400	1.400	1.400	1.400	1.331	0
2025-07-30	1.400	1.400	1.400	1.400	1.331	0
2025-07-29	1.400	1.400	1.400	1.400	1.331	0
2025-07-28	1.400	1.400	1.400	1.400	1.331	38,000
2025-07-25	1.400	1.400	1.400	1.400	1.331	0
2025-07-24	1.400	1.400	1.400	1.400	1.331	0
2025-07-23	1.400	1.400	1.400	1.400	1.331	15,000
2025-07-22	1.400	1.400	1.400	1.400	1.331	0
2025-07-21	1.400	1.400	1.400	1.400	1.331	0
2025-07-18	1.400	1.400	1.380	1.390	1.321	4,000
2025-07-17	1.400	1.400	1.400	1.400	1.331	0
2025-07-16	1.400	1.400	1.390	1.390	1.321	3,000
2025-07-15	1.400	1.400	1.400	1.400	1.331	49,000
2025-07-14	1.430	1.430	1.430	1.430	1.359	50,000
2025-07-11	1.390	1.390	1.390	1.390	1.321	0
2025-07-10	1.350	1.390	1.350	1.380	1.312	31,000
2025-07-09	1.440	1.440	1.440	1.440	1.369	0
2025-07-08	1.440	1.440	1.440	1.440	1.369	1,000
2025-07-07	1.350	1.350	1.350	1.350	1.283	9,000
2025-07-04	1.370	1.370	1.370	1.370	1.302	0
2025-07-03	1.370	1.370	1.370	1.370	1.302	0
2025-07-02	1.350	1.370	1.350	1.370	1.302	1,000
2025-06-30	1.450	1.450	1.450	1.450	1.290	0
2025-06-27	1.450	1.450	1.450	1.450	1.290	5,000
2025-06-26	1.450	1.450	1.450	1.450	1.290	0
2025-06-25	1.470	1.470	1.470	1.470	1.308	0
2025-06-24	1.470	1.470	1.470	1.470	1.308	57,155,000
2025-06-23	1.470	1.470	1.470	1.470	1.308	13,000
2025-06-20	1.400	1.400	1.400	1.400	1.246	0
2025-06-19	1.380	1.380	1.380	1.380	1.228	0
2025-06-18	1.380	1.380	1.380	1.380	1.228	0
2025-06-17	1.380	1.380	1.380	1.380	1.228	1,000
2025-06-16	1.400	1.400	1.400	1.400	1.246	0
2025-06-13	1.400	1.400	1.400	1.400	1.246	10,000
2025-06-12	1.400	1.400	1.400	1.400	1.246	0
2025-06-11	1.400	1.400	1.400	1.400	1.246	0
2025-06-10	1.400	1.400	1.400	1.400	1.246	3,000
2025-06-09	1.380	1.380	1.380	1.380	1.228	0
2025-06-06	1.380	1.380	1.380	1.380	1.228	0
2025-06-05	1.380	1.380	1.380	1.380	1.228	1,000
2025-06-04	1.390	1.390	1.390	1.390	1.237	0
2025-06-03	1.390	1.390	1.380	1.390	1.237	9,000
2025-06-02	1.400	1.400	1.400	1.400	1.246	0
2025-05-30	1.400	1.400	1.400	1.400	1.246	0
2025-05-29	1.380	1.400	1.380	1.400	1.246	1,000
2025-05-28	1.380	1.380	1.380	1.380	1.228	0
2025-05-27	1.380	1.380	1.380	1.380	1.228	12,000
2025-05-26	1.380	1.380	1.380	1.380	1.228	0
2025-05-23	1.380	1.380	1.380	1.380	1.228	0
2025-05-22	1.380	1.380	1.380	1.380	1.228	0
2025-05-21	1.380	1.380	1.380	1.380	1.228	4,000
2025-05-20	1.370	1.370	1.370	1.370	1.219	0
2025-05-19	1.370	1.370	1.370	1.370	1.219	0
2025-05-16	1.370	1.370	1.370	1.370	1.219	0
2025-05-15	1.370	1.370	1.370	1.370	1.219	0
2025-05-14	1.330	1.370	1.330	1.370	1.219	18,000
2025-05-13	1.400	1.400	1.400	1.400	1.246	1,000
2025-05-12	1.400	1.400	1.400	1.400	1.246	0
2025-05-09	1.400	1.400	1.400	1.400	1.246	0

← NewerPage 6 of 21 · 1,229 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.