Bank of Jiujiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	2.200	2.210	2.200	2.210	2.148	11,200
2026-04-13	2.180	2.210	2.100	2.200	2.138	53,000
2026-04-10	2.320	2.320	2.320	2.320	2.255	200
2026-04-09	2.200	2.380	2.200	2.370	2.304	19,800
2026-04-02	2.210	2.220	2.200	2.220	2.158	16,200
2026-04-01	2.100	2.220	2.100	2.220	2.158	68,200
2026-03-31	2.180	2.190	2.180	2.180	2.119	30,200
2026-03-30	2.270	2.270	1.850	2.180	2.119	81,600
2026-03-27	2.280	2.280	2.170	2.270	2.206	14,400
2026-03-26	2.130	2.190	2.120	2.120	2.061	20,400
2026-03-25	2.040	2.160	2.040	2.130	2.070	37,000
2026-03-24	2.000	2.050	1.950	2.040	1.983	16,400
2026-03-23	1.810	1.950	1.800	1.950	1.895	9,400
2026-03-20	2.020	2.020	1.870	2.000	1.944	97,600
2026-03-19	1.950	2.000	1.950	2.000	1.944	25,200
2026-03-18	1.850	1.950	1.760	1.940	1.886	28,400
2026-03-17	1.800	1.830	1.800	1.830	1.779	25,000
2026-03-16	1.790	1.800	1.790	1.800	1.750	25,000
2026-03-13	1.620	1.810	1.620	1.800	1.750	20,400
2026-03-11	1.800	1.810	1.800	1.810	1.759	19,600
2026-03-10	1.850	1.850	1.850	1.850	1.798	200
2026-03-06	1.850	1.850	1.850	1.850	1.798	400
2026-03-05	1.900	1.900	1.900	1.900	1.847	200
2026-02-27	1.810	1.810	1.800	1.810	1.759	15,200
2026-02-13	1.900	1.900	1.880	1.880	1.827	200
2026-02-09	1.950	1.950	1.950	1.950	1.895	200
2026-01-29	1.760	1.790	1.720	1.750	1.701	36,000
2026-01-26	1.830	1.840	1.750	1.750	1.701	43,800
2026-01-20	1.800	1.800	1.780	1.790	1.740	2,000
2026-01-16	1.790	1.800	1.790	1.800	1.750	15,200
2026-01-14	1.710	1.740	1.710	1.740	1.691	2,200
2026-01-09	1.760	1.760	1.670	1.700	1.652	5,400
2026-01-08	1.760	1.840	1.760	1.760	1.711	17,400
2026-01-07	1.840	1.840	1.540	1.570	1.526	2,000
2026-01-06	1.840	1.850	1.800	1.830	1.779	102,200
2026-01-05	1.710	1.710	1.710	1.710	1.662	400
2025-12-24	1.670	1.840	1.670	1.710	1.662	74,800
2025-12-22	1.670	1.750	1.660	1.680	1.633	24,050
2025-12-17	1.730	1.930	1.660	1.670	1.623	89,600
2025-12-15	1.600	1.890	1.600	1.730	1.682	25,400
2025-12-10	1.660	1.660	1.660	1.660	1.614	8,600
2025-12-05	1.690	1.720	1.690	1.720	1.672	1,400
2025-12-03	1.970	1.980	1.800	1.800	1.750	15,400
2025-12-02	1.700	1.790	1.660	1.790	1.740	1,000
2025-11-26	1.640	1.800	1.640	1.750	1.701	6,000
2025-11-19	1.740	1.740	1.740	1.740	1.691	400
2025-11-18	1.730	1.740	1.690	1.700	1.652	94,800
2025-11-17	1.750	1.760	1.670	1.740	1.691	9,200
2025-11-14	1.700	1.820	1.700	1.750	1.701	21,400
2025-11-13	1.690	1.800	1.660	1.700	1.652	24,600
2025-11-12	1.650	1.700	1.650	1.660	1.614	51,000
2025-11-11	1.720	1.720	1.660	1.660	1.614	148,000
2025-11-10	1.800	1.800	1.720	1.750	1.701	288,000
2025-11-07	1.900	1.900	1.900	1.900	1.847	4,000
2025-11-06	1.900	1.900	1.890	1.900	1.847	10,600
2025-11-05	2.000	2.000	2.000	2.000	1.944	26,000
2025-11-04	1.980	2.000	1.980	2.000	1.944	2,400
2025-11-03	2.050	2.050	2.020	2.020	1.963	30,400
2025-10-31	2.040	2.050	2.040	2.050	1.993	18,800
2025-10-30	2.040	2.050	2.020	2.050	1.993	12,600

← NewerPage 3 of 7 · 417 trading daysOlder →

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.