Jinshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.530	1.530	1.530	1.530	1.361	0
2025-02-06	1.540	1.540	1.540	1.540	1.370	0
2025-02-05	1.540	1.540	1.540	1.540	1.370	0
2025-02-04	1.540	1.540	1.540	1.540	1.370	0
2025-02-03	1.540	1.540	1.540	1.540	1.370	0
2025-01-28	1.540	1.540	1.540	1.540	1.370	0
2025-01-27	1.540	1.540	1.540	1.540	1.370	1,000
2025-01-24	1.510	1.600	1.510	1.570	1.397	11,000
2025-01-23	1.500	1.500	1.500	1.500	1.335	1,000
2025-01-22	1.470	1.470	1.470	1.470	1.308	0
2025-01-21	1.470	1.470	1.470	1.470	1.308	0
2025-01-20	1.470	1.470	1.470	1.470	1.308	0
2025-01-17	1.470	1.470	1.470	1.470	1.308	0
2025-01-16	1.470	1.470	1.470	1.470	1.308	2,000
2025-01-15	1.470	1.470	1.470	1.470	1.308	1,000
2025-01-14	1.470	1.470	1.470	1.470	1.308	0
2025-01-13	1.470	1.470	1.470	1.470	1.308	0
2025-01-10	1.470	1.470	1.470	1.470	1.308	0
2025-01-09	1.480	1.480	1.480	1.480	1.317	0
2025-01-08	1.480	1.480	1.480	1.480	1.317	3,000
2025-01-07	1.420	1.480	1.420	1.480	1.317	20,000
2025-01-06	1.430	1.430	1.430	1.430	1.272	0
2025-01-03	1.430	1.430	1.430	1.430	1.272	0
2025-01-02	1.430	1.430	1.430	1.430	1.272	1,000
2024-12-31	1.440	1.440	1.440	1.440	1.281	0
2024-12-30	1.450	1.450	1.450	1.450	1.290	0
2024-12-27	1.460	1.460	1.450	1.450	1.290	1,000
2024-12-24	1.480	1.480	1.480	1.480	1.317	1,000
2024-12-23	1.360	1.360	1.360	1.360	1.210	0
2024-12-20	1.340	1.340	1.340	1.340	1.192	3,000
2024-12-19	1.390	1.400	1.390	1.400	1.246	3,000
2024-12-18	1.390	1.390	1.390	1.390	1.237	0
2024-12-17	1.390	1.390	1.390	1.390	1.237	0
2024-12-16	1.390	1.390	1.390	1.390	1.237	3,000
2024-12-13	1.440	1.440	1.440	1.440	1.281	0
2024-12-12	1.440	1.440	1.440	1.440	1.281	0
2024-12-11	1.440	1.440	1.440	1.440	1.281	2,000
2024-12-10	1.440	1.440	1.440	1.440	1.281	0
2024-12-09	1.440	1.440	1.440	1.440	1.281	0
2024-12-06	1.440	1.440	1.440	1.440	1.281	1,000
2024-12-05	1.450	1.450	1.450	1.450	1.290	0
2024-12-04	1.410	1.480	1.410	1.470	1.308	2,000
2024-12-03	1.370	1.370	1.370	1.370	1.219	0
2024-12-02	1.370	1.370	1.370	1.370	1.219	0
2024-11-29	1.370	1.370	1.370	1.370	1.219	0
2024-11-28	1.370	1.370	1.370	1.370	1.219	0
2024-11-27	1.370	1.370	1.370	1.370	1.219	0
2024-11-26	1.370	1.370	1.370	1.370	1.219	0
2024-11-25	1.370	1.370	1.370	1.370	1.219	0
2024-11-22	1.370	1.370	1.370	1.370	1.219	0
2024-11-21	1.370	1.370	1.370	1.370	1.219	0
2024-11-20	1.370	1.370	1.370	1.370	1.219	0
2024-11-19	1.370	1.370	1.370	1.370	1.219	0
2024-11-18	1.370	1.370	1.370	1.370	1.219	3,000
2024-11-15	1.360	1.360	1.360	1.360	1.210	0
2024-11-14	1.360	1.360	1.360	1.360	1.210	0
2024-11-13	1.360	1.360	1.360	1.360	1.210	0
2024-11-12	1.350	1.360	1.350	1.360	1.210	5,000
2024-11-11	1.350	1.350	1.350	1.350	1.201	2,000
2024-11-08	1.370	1.370	1.370	1.370	1.219	0

← NewerPage 8 of 21 · 1,230 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.