Bank of Jiujiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.850	2.850	2.850	2.850	2.850	200
2026-07-24	2.450	2.690	2.450	2.690	2.690	800
2026-07-23	2.680	2.680	2.600	2.600	2.600	4,200
2026-07-22	2.310	2.700	2.300	2.690	2.690	24,000
2026-07-21	2.650	2.650	2.650	2.650	2.650	0
2026-07-20	2.650	2.650	2.650	2.650	2.650	0
2026-07-17	2.760	2.950	2.650	2.650	2.650	12,800
2026-07-16	2.750	2.750	2.750	2.750	2.750	0
2026-07-15	2.900	3.000	2.700	2.750	2.750	1,400
2026-07-14	2.700	2.700	2.700	2.700	2.700	4,800
2026-07-13	2.700	2.700	2.700	2.700	2.700	0
2026-07-10	2.700	2.700	2.700	2.700	2.700	0
2026-07-09	2.700	2.700	2.700	2.700	2.700	0
2026-07-08	2.700	2.700	2.700	2.700	2.700	200
2026-07-07	2.300	2.630	2.300	2.590	2.590	8,200
2026-07-06	2.440	2.440	2.440	2.440	2.440	0
2026-07-03	2.480	2.480	2.480	2.480	2.480	0
2026-07-02	2.480	2.480	2.480	2.480	2.480	600
2026-06-30	2.300	2.300	2.300	2.300	2.300	0
2026-06-29	2.300	2.300	2.300	2.300	2.300	0
2026-06-26	2.360	2.360	2.270	2.300	2.300	24,400
2026-06-25	2.300	2.300	2.270	2.300	2.300	7,200
2026-06-24	2.310	2.310	2.300	2.300	2.300	13,200
2026-06-23	2.300	2.300	2.300	2.300	2.300	21,600
2026-06-22	2.300	2.300	2.200	2.250	2.250	22,000
2026-06-18	2.300	2.310	2.290	2.300	2.300	21,800
2026-06-17	2.310	2.310	2.300	2.300	2.300	5,200
2026-06-16	2.400	2.400	2.300	2.300	2.300	10,200
2026-06-15	2.300	2.300	2.300	2.300	2.236	10,200
2026-06-12	2.300	2.300	2.250	2.280	2.216	21,800
2026-06-11	2.300	2.300	2.200	2.300	2.236	22,200
2026-06-10	2.300	2.300	2.300	2.300	2.236	2,200
2026-06-09	2.300	2.300	2.290	2.300	2.236	22,400
2026-06-05	2.300	2.300	2.300	2.300	2.236	21,600
2026-06-04	2.300	2.300	2.300	2.300	2.236	21,600
2026-06-02	2.300	2.390	2.300	2.300	2.236	19,800
2026-06-01	2.300	2.300	2.300	2.300	2.236	23,200
2026-05-28	2.300	2.340	2.300	2.340	2.275	2,400
2026-05-27	2.310	2.310	2.300	2.300	2.236	3,400
2026-05-26	2.300	2.300	2.300	2.300	2.236	21,600
2026-05-19	2.350	2.350	2.280	2.320	2.255	31,200
2026-05-15	2.350	2.350	2.350	2.350	2.284	19,200
2026-05-14	2.290	2.380	2.290	2.350	2.284	29,800
2026-05-13	2.360	2.360	2.350	2.350	2.284	71,200
2026-05-12	2.360	2.360	2.360	2.360	2.294	35,000
2026-05-11	2.360	2.370	2.360	2.360	2.294	70,400
2026-05-07	2.380	2.380	2.380	2.380	2.313	3,000
2026-05-06	2.380	2.380	2.380	2.380	2.313	200
2026-05-05	2.290	2.290	2.280	2.280	2.216	3,200
2026-05-04	2.250	2.280	2.250	2.280	2.216	7,040
2026-04-30	2.270	2.380	2.270	2.300	2.236	23,400
2026-04-29	2.280	2.280	2.240	2.280	2.216	23,200
2026-04-28	2.300	2.300	2.300	2.300	2.236	200
2026-04-27	2.270	2.280	2.260	2.280	2.216	23,000
2026-04-23	2.280	2.280	2.280	2.280	2.216	1,000
2026-04-22	2.200	2.280	2.200	2.280	2.216	11,400

← NewerPage 2 of 2 · 116 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0644 HKD
2025-07-03	0.0624 HKD
2024-07-04	0.0658 HKD
2023-07-03	0.1087 HKD
2022-07-05	0.1172 HKD
2021-06-30	0.1201 HKD
2020-05-27	0.1311 HKD
2019-05-27	0.0912 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.