Bank of Jiujiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-07	5.380	5.650	5.380	5.650	5.401	3,800
2024-08-16	5.450	5.450	5.450	5.450	5.210	200
2024-08-14	5.200	5.800	4.700	5.400	5.162	27,600
2024-08-01	6.050	6.050	6.000	6.000	5.735	23,400
2024-07-31	6.000	6.160	6.000	6.150	5.879	6,400
2024-06-06	6.000	6.240	6.000	6.240	5.901	1,200
2024-04-26	6.100	6.400	6.100	6.400	6.052	4,800
2024-03-25	6.480	6.480	6.480	6.480	6.128	200
2024-01-25	6.030	6.650	6.030	6.650	6.289	3,400
2024-01-17	6.490	6.800	6.490	6.800	6.431	1,000
2024-01-08	7.000	7.000	7.000	7.000	6.620	270,000
2023-12-28	6.850	7.000	6.850	7.000	6.620	1,600
2023-12-22	6.600	7.000	6.600	7.000	6.620	5,000
2023-12-21	6.400	6.600	6.400	6.600	6.242	8,800
2023-12-14	6.400	6.400	6.400	6.400	6.052	200
2023-12-13	6.400	6.400	6.390	6.390	6.043	200
2023-12-05	6.400	6.400	6.400	6.400	6.052	3,000
2023-11-20	6.400	6.400	6.400	6.400	6.052	400
2023-10-04	6.500	6.500	6.500	6.500	6.147	200
2023-10-03	6.500	6.500	6.500	6.500	6.147	2,200
2023-09-18	6.190	6.450	6.190	6.450	6.100	800
2023-09-15	6.120	6.200	6.120	6.200	5.863	60,400
2023-09-14	6.140	6.230	6.140	6.230	5.892	30,400
2023-09-13	6.150	6.200	6.150	6.200	5.863	30,400
2023-09-12	6.150	6.200	6.150	6.200	5.863	6,400
2023-09-11	6.100	6.200	6.100	6.200	5.863	4,480
2023-09-07	6.200	6.200	6.020	6.200	5.863	44,800
2023-09-06	6.480	6.690	6.380	6.690	6.327	10,400
2023-08-31	6.750	6.750	6.750	6.750	6.383	3,400
2023-08-30	6.740	6.750	6.740	6.750	6.383	3,800
2023-08-29	6.700	6.750	6.700	6.750	6.383	4,000
2023-08-28	6.500	6.750	6.450	6.750	6.383	8,000
2023-08-25	6.720	6.750	6.500	6.500	6.147	331,800
2023-08-24	6.710	6.750	6.400	6.400	6.052	100,600
2023-08-23	6.720	6.750	6.720	6.750	6.383	2,400
2023-08-22	6.720	6.750	6.700	6.750	6.383	15,000
2023-08-21	6.650	6.800	6.630	6.800	6.431	13,400
2023-08-18	6.720	6.800	6.720	6.780	6.412	7,600
2023-08-17	6.700	6.810	6.700	6.750	6.383	7,600
2023-08-16	6.720	6.810	6.720	6.810	6.440	2,600
2023-08-15	6.720	6.720	6.720	6.720	6.355	2,400
2023-08-14	6.720	6.810	6.720	6.810	6.440	2,600
2023-08-11	6.650	6.750	6.650	6.750	6.383	2,400
2023-08-10	6.720	6.810	6.720	6.810	6.440	2,600
2023-08-09	6.800	6.800	6.800	6.800	6.431	2,800
2023-08-08	6.690	6.800	6.690	6.800	6.431	800
2023-08-07	6.680	6.790	6.680	6.790	6.421	600
2023-08-04	6.680	6.750	6.680	6.750	6.383	2,400
2023-08-03	6.650	6.750	6.650	6.750	6.383	2,600
2023-08-02	6.750	6.750	6.750	6.750	6.383	2,800
2023-08-01	6.750	6.800	6.700	6.750	6.383	35,400
2023-07-31	6.600	6.780	6.590	6.750	6.383	31,800
2023-07-28	6.730	6.800	6.650	6.800	6.431	139,200
2023-07-27	6.750	6.850	6.650	6.850	6.478	48,600
2023-07-26	6.750	6.800	6.700	6.800	6.431	23,200
2023-07-14	7.900	7.900	7.900	7.900	7.471	3,200
2023-07-12	8.690	9.070	8.660	9.070	8.577	21,200
2023-07-11	8.100	8.700	8.050	8.700	8.228	5,400
2023-07-10	7.740	8.000	7.740	7.990	7.556	4,800
2023-07-07	8.650	8.650	7.750	7.750	7.329	8,400

← NewerPage 5 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.