Jinshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.410	1.410	1.410	1.410	1.254	0
2025-05-07	1.410	1.410	1.410	1.410	1.254	0
2025-05-06	1.410	1.410	1.410	1.410	1.254	0
2025-05-02	1.410	1.410	1.410	1.410	1.254	0
2025-04-30	1.410	1.410	1.410	1.410	1.254	0
2025-04-29	1.400	1.400	1.400	1.400	1.246	0
2025-04-28	1.400	1.400	1.400	1.400	1.246	0
2025-04-25	1.400	1.400	1.400	1.400	1.246	0
2025-04-24	1.400	1.400	1.400	1.400	1.246	0
2025-04-23	1.400	1.400	1.400	1.400	1.246	11,000
2025-04-22	1.370	1.370	1.370	1.370	1.219	0
2025-04-17	1.380	1.380	1.370	1.370	1.219	10,000
2025-04-16	1.390	1.390	1.390	1.390	1.237	0
2025-04-15	1.410	1.410	1.410	1.410	1.254	0
2025-04-14	1.410	1.410	1.410	1.410	1.254	0
2025-04-11	1.410	1.410	1.410	1.410	1.254	0
2025-04-10	1.410	1.410	1.410	1.410	1.254	0
2025-04-09	1.410	1.410	1.410	1.410	1.254	0
2025-04-08	1.420	1.420	1.420	1.420	1.263	0
2025-04-07	1.420	1.420	1.420	1.420	1.263	0
2025-04-03	1.420	1.420	1.420	1.420	1.263	47,561,850
2025-04-02	1.420	1.420	1.420	1.420	1.263	0
2025-04-01	1.420	1.420	1.420	1.420	1.263	0
2025-03-31	1.430	1.430	1.420	1.420	1.263	17,000
2025-03-28	1.400	1.410	1.300	1.330	1.183	44,000
2025-03-27	1.410	1.410	1.410	1.410	1.254	0
2025-03-26	1.410	1.410	1.410	1.410	1.254	0
2025-03-25	1.410	1.410	1.410	1.410	1.254	0
2025-03-24	1.410	1.410	1.410	1.410	1.254	0
2025-03-21	1.410	1.410	1.410	1.410	1.254	0
2025-03-20	1.410	1.410	1.410	1.410	1.254	0
2025-03-19	1.410	1.410	1.410	1.410	1.254	9,000
2025-03-18	1.420	1.420	1.420	1.420	1.263	0
2025-03-17	1.420	1.420	1.420	1.420	1.263	0
2025-03-14	1.420	1.420	1.420	1.420	1.263	0
2025-03-13	1.420	1.420	1.420	1.420	1.263	0
2025-03-12	1.420	1.420	1.420	1.420	1.263	0
2025-03-11	1.420	1.420	1.420	1.420	1.263	6,000
2025-03-10	1.410	1.410	1.410	1.410	1.254	0
2025-03-07	1.420	1.420	1.380	1.410	1.254	33,000
2025-03-06	1.440	1.440	1.440	1.440	1.281	0
2025-03-05	1.440	1.440	1.440	1.440	1.281	1,000
2025-03-04	1.480	1.480	1.480	1.480	1.317	4,000
2025-03-03	1.460	1.460	1.460	1.460	1.299	0
2025-02-28	1.460	1.460	1.460	1.460	1.299	0
2025-02-27	1.460	1.460	1.460	1.460	1.299	0
2025-02-26	1.460	1.460	1.460	1.460	1.299	20,000
2025-02-25	1.440	1.630	1.440	1.460	1.299	102,428,000
2025-02-24	1.410	1.410	1.410	1.410	1.254	0
2025-02-21	1.410	1.410	1.410	1.410	1.254	0
2025-02-20	1.410	1.410	1.410	1.410	1.254	0
2025-02-19	1.410	1.410	1.410	1.410	1.254	0
2025-02-18	1.410	1.420	1.410	1.410	1.254	151,000
2025-02-17	1.450	1.450	1.450	1.450	1.290	0
2025-02-14	1.450	1.450	1.450	1.450	1.290	1,000
2025-02-13	1.410	1.420	1.410	1.420	1.263	2,000
2025-02-12	1.520	1.520	1.520	1.520	1.352	3,000
2025-02-11	1.530	1.530	1.530	1.530	1.361	0
2025-02-10	1.530	1.530	1.530	1.530	1.361	0
2025-02-07	1.530	1.530	1.530	1.530	1.361	0

← NewerPage 7 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.