Jinshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.320	1.320	1.320	1.320	1.174	6,000
2024-08-08	1.320	1.320	1.320	1.320	1.174	0
2024-08-07	1.320	1.320	1.320	1.320	1.174	0
2024-08-06	1.320	1.320	1.320	1.320	1.174	3,000
2024-08-05	1.280	1.280	1.280	1.280	1.139	0
2024-08-02	1.280	1.280	1.280	1.280	1.139	0
2024-08-01	1.280	1.280	1.280	1.280	1.139	0
2024-07-31	1.280	1.280	1.280	1.280	1.139	0
2024-07-30	1.280	1.280	1.280	1.280	1.139	0
2024-07-29	1.280	1.280	1.280	1.280	1.139	0
2024-07-26	1.280	1.280	1.280	1.280	1.139	0
2024-07-25	1.280	1.290	1.280	1.280	1.139	13,000
2024-07-24	1.310	1.310	1.310	1.310	1.165	0
2024-07-23	1.310	1.310	1.310	1.310	1.165	2,000
2024-07-22	1.300	1.300	1.300	1.300	1.157	0
2024-07-19	1.350	1.350	1.260	1.300	1.157	10,000
2024-07-18	1.270	1.280	1.270	1.280	1.139	4,000
2024-07-17	1.330	1.360	1.260	1.360	1.210	9,000
2024-07-16	1.350	1.350	1.350	1.350	1.201	0
2024-07-15	1.350	1.350	1.350	1.350	1.201	0
2024-07-12	1.350	1.350	1.350	1.350	1.201	0
2024-07-11	1.350	1.350	1.350	1.350	1.201	42,000
2024-07-10	1.370	1.370	1.370	1.370	1.219	0
2024-07-09	1.370	1.370	1.370	1.370	1.219	0
2024-07-08	1.370	1.370	1.370	1.370	1.219	5,000
2024-07-05	1.360	1.360	1.360	1.360	1.210	4,000
2024-07-04	1.340	1.340	1.340	1.340	1.192	1,000
2024-07-03	1.320	1.320	1.310	1.320	1.174	6,000
2024-07-02	1.360	1.360	1.360	1.360	1.210	0
2024-06-28	1.430	1.430	1.360	1.360	1.210	4,000
2024-06-27	1.360	1.460	1.360	1.370	1.219	6,000
2024-06-26	1.430	1.520	1.430	1.520	1.352	2,000
2024-06-25	1.360	1.360	1.360	1.360	1.210	6,000
2024-06-24	1.370	1.370	1.340	1.350	1.201	26,000
2024-06-21	1.550	1.550	1.550	1.550	1.281	22,000
2024-06-20	1.560	1.560	1.550	1.550	1.281	3,000
2024-06-19	1.480	1.480	1.480	1.480	1.223	0
2024-06-18	1.470	1.470	1.470	1.470	1.215	0
2024-06-17	1.420	1.460	1.420	1.460	1.207	4,000
2024-06-14	1.390	1.390	1.390	1.390	1.149	0
2024-06-13	1.390	1.390	1.390	1.390	1.149	0
2024-06-12	1.390	1.390	1.390	1.390	1.149	0
2024-06-11	1.390	1.390	1.390	1.390	1.149	0
2024-06-07	1.380	1.380	1.380	1.380	1.141	0
2024-06-06	1.360	1.380	1.360	1.380	1.141	1,000
2024-06-05	1.450	1.450	1.450	1.450	1.199	1,000
2024-06-04	1.450	1.450	1.450	1.450	1.199	9,000
2024-06-03	1.450	1.450	1.450	1.450	1.199	0
2024-05-31	1.450	1.450	1.450	1.450	1.199	0
2024-05-30	1.450	1.450	1.450	1.450	1.199	0
2024-05-29	1.410	1.520	1.410	1.450	1.199	5,000
2024-05-28	1.500	1.520	1.500	1.520	1.257	9,000
2024-05-27	1.500	1.500	1.500	1.500	1.240	0
2024-05-24	1.500	1.500	1.500	1.500	1.240	3,000
2024-05-23	1.480	1.500	1.480	1.500	1.240	21,000
2024-05-22	1.560	1.560	1.500	1.500	1.240	4,000
2024-05-21	1.390	1.580	1.390	1.430	1.182	23,000
2024-05-20	1.410	1.410	1.410	1.410	1.166	0
2024-05-17	1.500	1.510	1.330	1.390	1.149	102,000
2024-05-16	1.510	1.510	1.500	1.500	1.240	45,000

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0575 HKD
2025-07-02	0.0876 HKD
2024-06-24	0.1097 HKD
2023-06-14	0.1102 HKD
2022-06-14	0.1176 HKD
2021-06-15	0.1213 HKD
2020-06-11	0.1202 HKD

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