Jiangxi Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.700	0.710	0.690	0.700	0.656	2,588,500
2026-01-27	0.700	0.700	0.690	0.690	0.647	67,000
2026-01-26	0.690	0.700	0.680	0.700	0.656	689,500
2026-01-23	0.690	0.700	0.680	0.680	0.637	597,500
2026-01-22	0.690	0.700	0.690	0.690	0.647	702,500
2026-01-21	0.690	0.700	0.690	0.700	0.656	264,000
2026-01-20	0.690	0.700	0.680	0.690	0.647	374,500
2026-01-19	0.700	0.700	0.680	0.690	0.647	289,000
2026-01-16	0.700	0.700	0.680	0.680	0.637	440,000
2026-01-15	0.690	0.700	0.690	0.700	0.656	215,000
2026-01-14	0.690	0.700	0.690	0.690	0.647	170,000
2026-01-13	0.690	0.700	0.680	0.700	0.656	594,500
2026-01-12	0.670	0.680	0.670	0.680	0.637	473,000
2026-01-09	0.670	0.670	0.660	0.670	0.628	197,500
2026-01-08	0.670	0.680	0.670	0.680	0.637	473,500
2026-01-07	0.680	0.680	0.670	0.680	0.637	629,500
2026-01-06	0.670	0.680	0.670	0.680	0.637	732,000
2026-01-05	0.660	0.670	0.660	0.660	0.618	597,500
2026-01-02	0.670	0.680	0.650	0.670	0.628	1,125,500
2025-12-31	0.670	0.670	0.660	0.670	0.628	262,500
2025-12-30	0.670	0.670	0.650	0.670	0.628	906,000
2025-12-29	0.660	0.670	0.650	0.670	0.628	1,516,500
2025-12-24	0.660	0.670	0.660	0.670	0.628	184,712
2025-12-23	0.660	0.670	0.650	0.670	0.628	142,500
2025-12-22	0.660	0.670	0.660	0.670	0.628	435,250
2025-12-19	0.670	0.670	0.650	0.670	0.628	1,038,500
2025-12-18	0.670	0.670	0.650	0.670	0.628	214,000
2025-12-17	0.670	0.680	0.650	0.670	0.628	1,412,500
2025-12-16	0.670	0.670	0.660	0.670	0.628	245,500
2025-12-15	0.670	0.680	0.670	0.680	0.637	107,000
2025-12-12	0.670	0.670	0.660	0.670	0.628	412,000
2025-12-11	0.670	0.680	0.670	0.670	0.628	2,384,000
2025-12-10	0.680	0.680	0.670	0.680	0.637	736,000
2025-12-09	0.680	0.680	0.670	0.680	0.637	2,606,000
2025-12-08	0.690	0.690	0.680	0.690	0.647	693,500
2025-12-05	0.700	0.700	0.680	0.690	0.647	442,500
2025-12-04	0.690	0.700	0.690	0.690	0.647	200,500
2025-12-03	0.690	0.700	0.690	0.690	0.647	1,077,000
2025-12-02	0.700	0.700	0.690	0.690	0.647	869,000
2025-12-01	0.700	0.700	0.690	0.690	0.647	412,500
2025-11-28	0.690	0.700	0.690	0.690	0.647	62,500
2025-11-27	0.690	0.700	0.690	0.690	0.647	1,879,000
2025-11-26	0.690	0.690	0.690	0.690	0.647	88,000
2025-11-25	0.700	0.700	0.690	0.700	0.656	915,500
2025-11-24	0.700	0.700	0.690	0.700	0.656	708,000
2025-11-21	0.710	0.710	0.690	0.700	0.656	417,000
2025-11-20	0.700	0.710	0.690	0.690	0.647	437,500
2025-11-19	0.710	0.710	0.690	0.710	0.665	793,500
2025-11-18	0.710	0.710	0.700	0.710	0.665	1,030,000
2025-11-17	0.700	0.710	0.700	0.700	0.656	1,260,000
2025-11-14	0.700	0.710	0.690	0.700	0.656	78,000
2025-11-13	0.700	0.710	0.690	0.700	0.656	564,000
2025-11-12	0.700	0.700	0.690	0.700	0.656	1,306,500
2025-11-11	0.690	0.700	0.690	0.690	0.647	480,000
2025-11-10	0.690	0.700	0.680	0.690	0.647	641,500
2025-11-07	0.700	0.700	0.680	0.690	0.647	818,500
2025-11-06	0.690	0.700	0.690	0.700	0.656	275,000
2025-11-05	0.680	0.700	0.680	0.690	0.647	883,500
2025-11-04	0.700	0.710	0.680	0.680	0.637	1,697,000
2025-11-03	0.700	0.700	0.690	0.690	0.647	371,000

← NewerPage 4 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.0391 HKD
2025-07-14	0.0416 HKD
2024-06-11	0.0439 HKD
2023-06-01	0.0554 HKD
2022-06-30	0.0586 HKD
2021-05-25	0.0604 HKD
2020-06-02	0.0544 HKD
2019-06-05	0.0910 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.