Jinshang Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.035 | 1.035 | 1.030 | 1.030 | 1.030 | 53,000 |
| 2026-10-20 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2026-10-16 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 3,000 |
| 2026-10-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 20,000 |
| 2026-10-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10,000 |
| 2026-10-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2026-10-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 6,000 |
| 2026-10-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 |
| 2026-10-08 | 1.115 | 1.115 | 1.080 | 1.080 | 1.080 | 52,000 |
| 2026-10-07 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2026-10-06 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2026-10-05 | 1.150 | 1.150 | 1.135 | 1.135 | 1.135 | 3,000 |
| 2026-10-02 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-09-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-09-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 |
| 2026-09-28 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 109,000 |
| 2026-09-25 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2026-09-24 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 20,000 |
| 2026-09-23 | 1.100 | 1.100 | 1.095 | 1.095 | 1.095 | 2,000 |
| 2026-09-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-09-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-09-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-09-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-09-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-09-15 | 1.110 | 1.110 | 1.050 | 1.100 | 1.100 | 27,000 |
| 2026-09-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-09-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-09-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-09-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-09-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-09-07 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-09-04 | 1.115 | 1.115 | 1.110 | 1.110 | 1.110 | 14,000 |
| 2026-09-03 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2026-09-02 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2026-09-01 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2026-08-31 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2026-08-28 | 1.110 | 1.115 | 1.110 | 1.115 | 1.115 | 0 |
| 2026-08-27 | 1.110 | 1.115 | 1.110 | 1.115 | 1.115 | 0 |
| 2026-08-26 | 1.110 | 1.115 | 1.110 | 1.115 | 1.115 | 0 |
| 2026-08-25 | 1.110 | 1.115 | 1.110 | 1.115 | 1.115 | 0 |
| 2026-08-24 | 1.110 | 1.115 | 1.110 | 1.115 | 1.115 | 0 |
| 2026-08-21 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-08-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2026-08-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-08-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-08-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3,000 |
| 2026-08-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-08-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-08-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-08-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-08-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-08-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,000 |
| 2026-08-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-08-05 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-08-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-08-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-07-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-07-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,000 |
| 2026-07-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-07-28 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 14,000 |
Page 1 of 3 · 125 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.