Bank of Jiujiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	10.380	10.600	10.380	10.600	9.796	3,400
2022-06-09	10.600	10.600	10.180	10.600	9.796	3,400
2022-06-08	10.400	10.600	10.320	10.600	9.796	2,600
2022-05-30	10.600	10.600	10.600	10.600	9.796	500,000
2022-05-26	10.400	10.600	10.400	10.600	9.796	200
2022-05-23	10.600	10.600	10.600	10.600	9.796	500,200
2022-05-18	10.400	10.600	10.300	10.600	9.796	1,000
2022-05-13	10.600	10.600	10.600	10.600	9.796	100,000
2022-05-12	10.400	10.600	10.400	10.600	9.796	1,800
2022-05-11	10.300	10.600	10.300	10.400	9.611	1,800
2022-05-10	10.500	10.500	10.300	10.500	9.703	2,800
2022-05-06	10.600	10.600	10.200	10.220	9.445	84,800
2022-05-05	10.500	10.500	10.200	10.500	9.703	75,400
2022-04-28	10.300	10.600	10.300	10.600	9.796	11,200
2022-04-27	10.400	10.540	10.360	10.540	9.740	6,800
2022-04-26	10.500	10.600	10.300	10.580	9.777	78,200
2022-04-22	10.520	10.620	10.500	10.580	9.777	5,400
2022-04-08	10.520	10.620	10.520	10.620	9.814	400
2022-03-29	10.580	10.620	10.580	10.620	9.814	400
2022-03-23	10.640	10.640	10.580	10.620	9.814	400
2022-03-22	10.560	10.600	10.560	10.600	9.796	200
2022-03-21	10.620	10.640	10.620	10.640	9.833	200
2022-03-17	10.620	10.640	10.620	10.640	9.833	2,600
2022-03-16	10.500	10.500	10.500	10.500	9.703	200
2022-03-14	10.500	10.620	10.500	10.620	9.814	1,200
2022-03-11	10.620	10.620	10.620	10.620	9.814	3,000
2022-03-08	10.600	10.620	10.600	10.620	9.814	2,200
2022-03-07	10.500	10.500	10.500	10.500	9.703	200
2022-03-04	10.620	10.620	10.620	10.620	9.814	3,000
2022-03-03	10.500	10.620	10.400	10.620	9.814	2,800
2022-03-02	10.560	10.620	10.560	10.620	9.814	400
2022-03-01	10.520	10.620	10.520	10.620	9.814	200
2022-02-25	10.620	10.620	10.500	10.620	9.814	1,200
2022-02-24	10.620	10.620	10.600	10.620	9.814	1,200
2022-02-23	10.600	10.620	10.500	10.600	9.796	4,200
2022-02-21	10.600	10.620	10.600	10.620	9.814	1,200
2022-02-18	10.600	10.600	10.500	10.600	9.796	2,200
2022-02-17	10.600	10.600	10.600	10.600	9.796	1,200
2022-02-16	10.540	10.540	10.540	10.540	9.740	400
2022-02-10	10.620	10.840	10.600	10.720	9.907	5,400
2022-02-09	10.700	10.700	10.640	10.640	9.833	3,000
2022-01-14	10.920	10.920	10.920	10.920	10.092	2,989,200
2021-12-28	10.920	10.940	10.920	10.920	10.092	2,200
2021-12-13	10.980	10.980	10.980	10.980	10.147	3,700,000
2021-11-30	10.720	10.980	10.720	10.980	10.147	600
2021-11-29	10.940	10.940	10.940	10.940	10.110	4,000,000
2021-11-26	11.000	11.000	11.000	11.000	10.166	200
2021-11-25	11.000	11.000	11.000	11.000	10.166	4,000,000
2021-11-22	11.000	11.000	11.000	11.000	10.166	200
2021-11-18	11.120	11.120	11.120	11.120	10.276	200
2021-11-17	10.620	11.000	10.620	10.980	10.147	5,200
2021-11-16	11.000	11.160	10.600	11.000	10.166	14,800
2021-11-12	11.000	11.000	11.000	11.000	10.166	200
2021-11-10	11.000	11.000	11.000	11.000	10.166	200
2021-11-04	11.000	11.000	11.000	11.000	10.166	200
2021-11-03	11.000	11.000	11.000	11.000	10.166	200
2021-10-27	11.000	11.000	11.000	11.000	10.166	200

← NewerPage 7 of 7 · 417 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.