Bank of Jiujiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 2.070 | 2.090 | 2.070 | 2.090 | 2.032 | 14,800 |
| 2025-10-27 | 2.090 | 2.100 | 2.090 | 2.090 | 2.032 | 4,600 |
| 2025-10-24 | 2.020 | 2.140 | 2.020 | 2.140 | 2.080 | 10,400 |
| 2025-10-23 | 2.170 | 2.190 | 2.170 | 2.170 | 2.109 | 13,600 |
| 2025-10-22 | 2.180 | 2.180 | 2.180 | 2.180 | 2.119 | 3,800 |
| 2025-10-21 | 2.220 | 2.230 | 2.180 | 2.180 | 2.119 | 8,400 |
| 2025-10-20 | 2.210 | 2.230 | 2.210 | 2.230 | 2.168 | 11,600 |
| 2025-10-17 | 2.340 | 2.340 | 2.330 | 2.330 | 2.265 | 9,800 |
| 2025-10-16 | 2.340 | 2.340 | 2.340 | 2.340 | 2.275 | 19,400 |
| 2025-10-15 | 2.340 | 2.380 | 2.300 | 2.360 | 2.294 | 47,200 |
| 2025-10-14 | 2.450 | 2.450 | 2.380 | 2.380 | 2.313 | 29,600 |
| 2025-10-13 | 2.510 | 2.510 | 2.450 | 2.460 | 2.391 | 4,600 |
| 2025-10-10 | 2.530 | 2.530 | 2.520 | 2.520 | 2.450 | 31,200 |
| 2025-10-09 | 2.580 | 2.580 | 2.540 | 2.540 | 2.469 | 12,800 |
| 2025-10-08 | 2.700 | 2.700 | 2.610 | 2.610 | 2.537 | 153,400 |
| 2025-10-06 | 2.930 | 2.970 | 2.800 | 2.820 | 2.741 | 32,200 |
| 2025-10-02 | 3.040 | 3.040 | 3.040 | 3.040 | 2.955 | 400 |
| 2025-09-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.013 | 3,200 |
| 2025-09-29 | 3.280 | 3.280 | 3.100 | 3.100 | 3.013 | 51,800 |
| 2025-09-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.208 | 400 |
| 2025-09-23 | 3.350 | 3.350 | 2.220 | 3.350 | 3.256 | 1 |
| 2025-09-15 | 3.350 | 3.350 | 3.350 | 3.350 | 3.256 | 1,000 |
| 2025-09-12 | 3.380 | 3.380 | 3.330 | 3.350 | 3.256 | 2,400 |
| 2025-09-11 | 3.380 | 3.380 | 3.380 | 3.380 | 3.285 | 3,000 |
| 2025-09-03 | 3.390 | 3.390 | 3.390 | 3.390 | 3.295 | 36,000 |
| 2025-08-18 | 3.390 | 3.390 | 3.390 | 3.390 | 3.295 | 3,000 |
| 2025-08-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.305 | 200 |
| 2025-08-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.353 | 2,000 |
| 2025-08-12 | 3.450 | 3.450 | 3.270 | 3.450 | 3.353 | 4,200 |
| 2025-08-08 | 3.450 | 3.450 | 3.450 | 3.450 | 3.353 | 10,000 |
| 2025-08-07 | 3.450 | 3.500 | 3.450 | 3.450 | 3.353 | 17,400 |
| 2025-08-06 | 3.570 | 3.570 | 3.450 | 3.450 | 3.353 | 12,800 |
| 2025-08-04 | 3.570 | 3.580 | 3.570 | 3.580 | 3.480 | 8,000 |
| 2025-08-01 | 3.570 | 3.570 | 3.570 | 3.570 | 3.470 | 2,800 |
| 2025-07-30 | 3.730 | 3.730 | 3.730 | 3.730 | 3.626 | 600 |
| 2025-07-29 | 3.700 | 3.730 | 3.700 | 3.730 | 3.626 | 1,600 |
| 2025-07-24 | 3.830 | 3.830 | 3.800 | 3.800 | 3.694 | 2,200 |
| 2025-07-22 | 3.830 | 3.830 | 3.830 | 3.830 | 3.723 | 2,400 |
| 2025-07-14 | 3.770 | 4.000 | 3.770 | 3.850 | 3.742 | 166,600 |
| 2025-07-11 | 3.780 | 3.780 | 3.770 | 3.770 | 3.665 | 20,800 |
| 2025-06-27 | 3.920 | 3.920 | 3.850 | 3.850 | 3.680 | 20,600 |
| 2025-06-24 | 3.990 | 3.990 | 3.990 | 3.990 | 3.814 | 800 |
| 2025-06-18 | 3.990 | 3.990 | 3.990 | 3.990 | 3.814 | 98,000 |
| 2025-06-11 | 4.050 | 4.050 | 4.050 | 4.050 | 3.871 | 600 |
| 2025-05-30 | 3.860 | 4.060 | 3.860 | 4.060 | 3.881 | 3,200 |
| 2025-05-29 | 3.850 | 3.860 | 3.850 | 3.860 | 3.690 | 200 |
| 2025-05-26 | 4.100 | 4.100 | 4.100 | 4.100 | 3.919 | 1,000 |
| 2025-05-22 | 4.100 | 4.100 | 4.100 | 4.100 | 3.919 | 30,000 |
| 2025-05-21 | 4.350 | 4.350 | 4.100 | 4.100 | 3.919 | 18,200 |
| 2025-04-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.493 | 200 |
| 2025-03-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.493 | 600 |
| 2025-03-06 | 4.780 | 4.780 | 4.780 | 4.780 | 4.569 | 400 |
| 2025-03-05 | 4.780 | 4.780 | 4.780 | 4.780 | 4.569 | 1,200 |
| 2025-01-17 | 4.630 | 5.040 | 4.630 | 5.040 | 4.818 | 400 |
| 2024-12-31 | 4.900 | 5.250 | 4.900 | 5.250 | 5.019 | 400 |
| 2024-12-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.780 | 200 |
| 2024-10-25 | 5.000 | 5.000 | 5.000 | 5.000 | 4.780 | 400 |
| 2024-10-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.780 | 600 |
| 2024-10-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.780 | 200 |
| 2024-10-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.401 | 200 |
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.