Bank of Jiujiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	9.000	9.160	9.000	9.160	8.663	2,400
2023-03-03	9.540	9.540	8.750	9.540	8.915	147,600
2023-03-02	9.540	10.000	8.720	9.540	8.915	150,000
2023-03-01	9.540	10.000	8.720	9.540	8.915	150,000
2023-02-28	8.730	9.540	8.730	9.540	8.915	320,200
2023-02-06	9.540	9.540	9.540	9.540	8.915	30,000
2023-01-20	9.540	9.540	9.540	9.540	8.915	200
2023-01-19	9.540	9.540	9.540	9.540	8.915	400
2023-01-16	9.550	9.550	9.550	9.550	8.924	200
2023-01-11	8.800	9.600	8.800	9.600	8.971	800
2023-01-09	9.000	9.000	8.900	9.000	8.410	551,200
2022-12-13	9.600	9.600	8.990	9.600	8.971	1,000
2022-12-02	9.800	9.800	9.800	9.800	9.158	10,000
2022-12-01	9.750	9.800	9.750	9.750	9.111	39,200
2022-11-30	9.680	9.750	9.680	9.750	9.111	43,000
2022-11-29	9.700	9.780	9.690	9.750	9.111	50,200
2022-11-28	9.800	9.800	9.800	9.800	9.158	2,000
2022-11-25	9.700	9.800	9.700	9.800	9.158	2,400
2022-11-24	9.800	9.800	9.800	9.800	9.158	2,000
2022-11-23	9.590	9.990	9.510	9.800	9.158	49,600
2022-11-22	9.630	9.750	9.600	9.600	8.971	145,000
2022-11-21	9.720	9.800	9.610	9.800	9.158	102,200
2022-11-18	9.790	10.000	9.790	9.800	9.158	21,000
2022-11-17	9.590	9.800	9.590	9.800	9.158	59,800
2022-11-16	9.710	9.820	9.500	9.820	9.177	74,800
2022-11-15	9.630	9.860	9.520	9.800	9.158	152,400
2022-11-14	10.220	10.340	9.470	9.470	8.849	236,400
2022-11-11	10.240	10.600	10.160	10.600	9.905	15,800
2022-11-10	10.260	10.320	10.080	10.280	9.606	28,400
2022-11-09	10.200	10.320	10.200	10.320	9.644	11,000
2022-11-08	10.360	10.500	10.100	10.400	9.718	18,600
2022-11-07	10.120	10.360	10.120	10.360	9.681	3,000
2022-11-04	10.040	10.400	9.840	10.400	9.718	32,400
2022-11-03	10.020	10.400	10.020	10.380	9.700	5,000
2022-10-31	10.200	10.400	10.020	10.400	9.718	2,200
2022-10-28	10.020	10.600	10.020	10.600	9.905	17,800
2022-10-26	10.200	10.300	10.100	10.280	9.606	14,000
2022-10-25	10.260	10.600	10.160	10.600	9.905	14,000
2022-10-24	10.280	10.400	10.240	10.400	9.718	6,000
2022-10-20	10.300	10.600	10.300	10.600	9.905	2,000
2022-10-19	10.300	10.300	10.300	10.300	9.625	200
2022-10-18	10.420	10.600	10.320	10.600	9.905	11,800
2022-10-11	10.400	10.500	10.400	10.400	9.718	11,800
2022-10-10	10.400	10.520	10.340	10.500	9.812	12,600
2022-09-23	10.600	10.600	10.080	10.080	9.419	330,600
2022-09-22	10.400	10.600	9.600	10.400	9.718	816,200
2022-07-21	10.480	10.520	10.480	10.520	9.831	600
2022-07-20	10.600	10.600	10.600	10.600	9.905	500,400
2022-07-18	10.600	10.600	10.600	10.600	9.905	1,800
2022-07-15	10.500	10.600	10.500	10.600	9.905	1,200
2022-07-14	10.400	11.000	10.400	10.560	9.868	2,800
2022-07-13	10.500	10.580	10.500	10.580	9.887	200
2022-07-08	10.600	10.600	10.600	10.600	9.905	200
2022-07-06	10.600	10.600	10.600	10.600	9.905	400
2022-06-22	10.400	10.600	10.400	10.600	9.796	400
2022-06-21	10.240	10.560	10.240	10.240	9.463	2,400
2022-06-20	10.460	10.460	10.200	10.440	9.648	9,800
2022-06-17	10.360	10.560	10.100	10.440	9.648	24,200
2022-06-15	10.320	10.600	10.300	10.580	9.777	2,400
2022-06-14	10.360	10.600	10.360	10.600	9.796	3,400

← NewerPage 6 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.