Jinshang Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.520 | 1.520 | 1.510 | 1.510 | 1.248 | 1,000 |
| 2024-05-13 | 1.650 | 1.650 | 1.600 | 1.600 | 1.323 | 2,000 |
| 2024-05-10 | 1.480 | 1.480 | 1.480 | 1.480 | 1.223 | 0 |
| 2024-05-09 | 1.430 | 1.550 | 1.430 | 1.480 | 1.223 | 10,000 |
| 2024-05-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.149 | 2,000 |
| 2024-05-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.141 | 0 |
| 2024-05-06 | 1.340 | 1.350 | 1.340 | 1.350 | 1.116 | 4,000 |
| 2024-05-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.199 | 0 |
| 2024-05-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.199 | 0 |
| 2024-04-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.199 | 0 |
| 2024-04-29 | 1.450 | 1.610 | 1.390 | 1.450 | 1.199 | 6,000 |
| 2024-04-26 | 1.330 | 1.330 | 1.300 | 1.330 | 1.099 | 2,000 |
| 2024-04-25 | 1.470 | 1.470 | 1.470 | 1.470 | 1.215 | 2,000 |
| 2024-04-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.207 | 0 |
| 2024-04-23 | 1.460 | 1.460 | 1.460 | 1.460 | 1.207 | 0 |
| 2024-04-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.207 | 0 |
| 2024-04-19 | 1.480 | 1.480 | 1.460 | 1.460 | 1.207 | 3,000 |
| 2024-04-18 | 1.490 | 1.490 | 1.480 | 1.480 | 1.223 | 2,000 |
| 2024-04-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.223 | 0 |
| 2024-04-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.223 | 3,000 |
| 2024-04-15 | 1.350 | 1.490 | 1.350 | 1.490 | 1.232 | 26,000 |
| 2024-04-12 | 1.340 | 1.350 | 1.300 | 1.350 | 1.116 | 14,000 |
| 2024-04-11 | 1.320 | 1.500 | 1.320 | 1.440 | 1.190 | 18,400 |
| 2024-04-10 | 1.500 | 1.500 | 1.300 | 1.310 | 1.083 | 13,000 |
| 2024-04-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.281 | 0 |
| 2024-04-08 | 1.560 | 1.560 | 1.560 | 1.560 | 1.290 | 0 |
| 2024-04-05 | 1.560 | 1.560 | 1.560 | 1.560 | 1.290 | 0 |
| 2024-04-03 | 1.570 | 1.570 | 1.570 | 1.570 | 1.298 | 7,000 |
| 2024-04-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.298 | 0 |
| 2024-03-28 | 1.590 | 1.590 | 1.590 | 1.590 | 1.314 | 0 |
| 2024-03-27 | 1.650 | 1.650 | 1.610 | 1.610 | 1.331 | 6,000 |
| 2024-03-26 | 1.480 | 1.480 | 1.480 | 1.480 | 1.223 | 2,000 |
| 2024-03-25 | 1.490 | 1.490 | 1.490 | 1.490 | 1.232 | 1,000 |
| 2024-03-22 | 1.410 | 1.410 | 1.410 | 1.410 | 1.166 | 0 |
| 2024-03-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.174 | 0 |
| 2024-03-20 | 1.490 | 1.490 | 1.420 | 1.420 | 1.174 | 3,000 |
| 2024-03-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.240 | 2,000 |
| 2024-03-18 | 1.570 | 1.570 | 1.380 | 1.440 | 1.190 | 17,000 |
| 2024-03-15 | 1.720 | 1.720 | 1.580 | 1.580 | 1.306 | 5,000 |
| 2024-03-14 | 1.490 | 1.490 | 1.490 | 1.490 | 1.232 | 0 |
| 2024-03-13 | 1.550 | 1.550 | 1.490 | 1.490 | 1.232 | 5,000 |
| 2024-03-12 | 1.500 | 1.500 | 1.490 | 1.490 | 1.232 | 6,000 |
| 2024-03-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.199 | 0 |
| 2024-03-08 | 1.490 | 1.490 | 1.490 | 1.490 | 1.232 | 4,000 |
| 2024-03-07 | 1.490 | 1.490 | 1.490 | 1.490 | 1.232 | 0 |
| 2024-03-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.199 | 0 |
| 2024-03-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.215 | 0 |
| 2024-03-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.215 | 1,000 |
| 2024-03-01 | 1.470 | 1.470 | 1.470 | 1.470 | 1.215 | 0 |
| 2024-02-29 | 1.470 | 1.470 | 1.470 | 1.470 | 1.215 | 2,000 |
| 2024-02-28 | 1.530 | 1.720 | 1.270 | 1.280 | 1.058 | 35,000 |
| 2024-02-27 | 1.410 | 1.410 | 1.300 | 1.300 | 1.075 | 4,000 |
| 2024-02-26 | 1.370 | 1.370 | 1.260 | 1.370 | 1.133 | 9,000 |
| 2024-02-23 | 1.360 | 1.360 | 1.360 | 1.360 | 1.124 | 0 |
| 2024-02-22 | 1.360 | 1.360 | 1.360 | 1.360 | 1.124 | 5,000 |
| 2024-02-21 | 1.360 | 1.360 | 1.310 | 1.360 | 1.124 | 18,000 |
| 2024-02-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.091 | 0 |
| 2024-02-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.066 | 1,000 |
| 2024-02-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.058 | 0 |
| 2024-02-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.058 | 0 |
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.