Jinshang Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.210 | 0 |
| 2024-11-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.201 | 7,000 |
| 2024-11-05 | 1.360 | 1.360 | 1.360 | 1.360 | 1.210 | 5,000 |
| 2024-11-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.228 | 0 |
| 2024-11-01 | 1.380 | 1.380 | 1.380 | 1.380 | 1.228 | 0 |
| 2024-10-31 | 1.380 | 1.380 | 1.380 | 1.380 | 1.228 | 0 |
| 2024-10-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.228 | 1,000 |
| 2024-10-29 | 1.380 | 1.380 | 1.380 | 1.380 | 1.228 | 0 |
| 2024-10-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.228 | 0 |
| 2024-10-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.228 | 0 |
| 2024-10-24 | 1.370 | 1.380 | 1.350 | 1.380 | 1.228 | 14,000 |
| 2024-10-23 | 1.500 | 1.500 | 1.490 | 1.490 | 1.326 | 2,000 |
| 2024-10-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.219 | 0 |
| 2024-10-21 | 1.360 | 1.370 | 1.360 | 1.370 | 1.219 | 3,000 |
| 2024-10-18 | 1.370 | 1.470 | 1.370 | 1.470 | 1.308 | 18,000 |
| 2024-10-17 | 1.360 | 1.370 | 1.360 | 1.370 | 1.219 | 1,000 |
| 2024-10-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.263 | 0 |
| 2024-10-15 | 1.430 | 1.430 | 1.420 | 1.420 | 1.263 | 9,000 |
| 2024-10-14 | 1.550 | 1.580 | 1.400 | 1.400 | 1.246 | 31,000 |
| 2024-10-10 | 1.370 | 1.500 | 1.370 | 1.500 | 1.335 | 3,000 |
| 2024-10-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.379 | 0 |
| 2024-10-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.397 | 0 |
| 2024-10-07 | 1.600 | 1.600 | 1.570 | 1.570 | 1.397 | 99,000 |
| 2024-10-04 | 1.500 | 1.560 | 1.500 | 1.550 | 1.379 | 337,000 |
| 2024-10-03 | 1.390 | 1.500 | 1.350 | 1.500 | 1.335 | 29,000 |
| 2024-10-02 | 1.310 | 1.400 | 1.310 | 1.390 | 1.237 | 52,000 |
| 2024-09-30 | 1.420 | 1.490 | 1.420 | 1.470 | 1.308 | 33,000 |
| 2024-09-27 | 1.370 | 1.390 | 1.370 | 1.390 | 1.237 | 20,000 |
| 2024-09-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.219 | 0 |
| 2024-09-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.219 | 12,000 |
| 2024-09-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.210 | 1,000 |
| 2024-09-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.201 | 2,000 |
| 2024-09-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.201 | 0 |
| 2024-09-19 | 1.280 | 1.350 | 1.280 | 1.350 | 1.201 | 4,000 |
| 2024-09-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.254 | 0 |
| 2024-09-16 | 1.410 | 1.410 | 1.410 | 1.410 | 1.254 | 0 |
| 2024-09-13 | 1.410 | 1.410 | 1.410 | 1.410 | 1.254 | 0 |
| 2024-09-12 | 1.460 | 1.460 | 1.460 | 1.460 | 1.299 | 0 |
| 2024-09-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.299 | 0 |
| 2024-09-10 | 1.460 | 1.460 | 1.460 | 1.460 | 1.299 | 1,000 |
| 2024-09-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.299 | 1,000 |
| 2024-09-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.299 | 0 |
| 2024-09-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.299 | 0 |
| 2024-09-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.317 | 0 |
| 2024-09-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.317 | 4,000 |
| 2024-08-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.201 | 0 |
| 2024-08-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.201 | 0 |
| 2024-08-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.201 | 0 |
| 2024-08-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.201 | 0 |
| 2024-08-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.174 | 0 |
| 2024-08-23 | 1.320 | 1.320 | 1.320 | 1.320 | 1.174 | 2,000 |
| 2024-08-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.157 | 0 |
| 2024-08-21 | 1.260 | 1.300 | 1.260 | 1.300 | 1.157 | 11,000 |
| 2024-08-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.157 | 0 |
| 2024-08-19 | 1.320 | 1.320 | 1.270 | 1.300 | 1.157 | 10,000 |
| 2024-08-16 | 1.320 | 1.320 | 1.320 | 1.320 | 1.174 | 0 |
| 2024-08-15 | 1.320 | 1.320 | 1.320 | 1.320 | 1.174 | 0 |
| 2024-08-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.174 | 0 |
| 2024-08-13 | 1.300 | 1.310 | 1.300 | 1.310 | 1.165 | 1,000 |
| 2024-08-12 | 1.500 | 1.500 | 1.370 | 1.370 | 1.219 | 5,000 |
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.