Jinshang Bank Co Ltd historical data

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

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

← NewerPage 9 of 21 · 1,233 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.