Jinshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.280	1.280	1.280	1.280	1.058	0
2024-02-09	1.280	1.280	1.280	1.280	1.058	0
2024-02-08	1.280	1.280	1.280	1.280	1.058	1,000
2024-02-07	1.260	1.260	1.260	1.260	1.042	0
2024-02-06	1.250	1.250	1.250	1.250	1.033	0
2024-02-05	1.250	1.250	1.250	1.250	1.033	0
2024-02-02	1.250	1.250	1.250	1.250	1.033	0
2024-02-01	1.250	1.250	1.250	1.250	1.033	0
2024-01-31	1.250	1.250	1.250	1.250	1.033	0
2024-01-30	1.190	1.250	1.190	1.250	1.033	2,000
2024-01-29	1.300	1.310	1.300	1.300	1.075	12,000
2024-01-26	1.270	1.270	1.270	1.270	1.050	0
2024-01-25	1.260	1.260	1.260	1.260	1.042	8,000
2024-01-24	1.260	1.260	1.260	1.260	1.042	1,000
2024-01-23	1.260	1.260	1.260	1.260	1.042	0
2024-01-22	1.270	1.270	1.270	1.270	1.050	32,157,000
2024-01-19	1.340	1.340	1.250	1.280	1.058	4,000
2024-01-18	1.490	1.490	1.490	1.490	1.232	2,000
2024-01-17	1.490	1.490	1.490	1.490	1.232	0
2024-01-16	1.490	1.490	1.490	1.490	1.232	0
2024-01-15	1.490	1.490	1.490	1.490	1.232	0
2024-01-12	1.490	1.490	1.490	1.490	1.232	1,000
2024-01-11	1.500	1.500	1.490	1.490	1.232	1,000
2024-01-10	1.500	1.500	1.500	1.500	1.240	2,000
2024-01-09	1.550	1.580	1.510	1.510	1.248	3,000
2024-01-08	1.350	1.350	1.350	1.350	1.116	0
2024-01-05	1.350	1.350	1.350	1.350	1.116	25,001,000
2024-01-04	1.350	1.350	1.350	1.350	1.116	0
2024-01-03	1.350	1.350	1.350	1.350	1.116	0
2024-01-02	1.350	1.350	1.350	1.350	1.116	1,000
2023-12-29	1.430	1.430	1.430	1.430	1.182	0
2023-12-28	1.440	1.440	1.440	1.440	1.190	0
2023-12-27	1.450	1.450	1.450	1.450	1.199	0
2023-12-22	1.450	1.450	1.450	1.450	1.199	0
2023-12-21	1.450	1.450	1.450	1.450	1.199	0
2023-12-20	1.450	1.450	1.450	1.450	1.199	0
2023-12-19	1.400	1.450	1.400	1.450	1.199	14,000
2023-12-18	1.340	1.340	1.340	1.340	1.108	0
2023-12-15	1.380	1.380	1.340	1.340	1.108	4,000
2023-12-14	1.500	1.500	1.450	1.450	1.199	8,000
2023-12-13	1.270	1.270	1.270	1.270	1.050	0
2023-12-12	1.270	1.270	1.270	1.270	1.050	0
2023-12-11	1.270	1.270	1.270	1.270	1.050	0
2023-12-08	1.250	1.250	1.250	1.250	1.033	0
2023-12-07	1.250	1.250	1.250	1.250	1.033	3,000
2023-12-06	1.200	1.200	1.200	1.200	0.992	1,000
2023-12-05	1.180	1.200	1.150	1.200	0.992	4,000
2023-12-04	1.400	1.400	1.230	1.230	1.017	9,000
2023-12-01	1.200	1.200	1.200	1.200	0.992	0
2023-11-30	1.260	1.260	1.120	1.200	0.992	5,000
2023-11-29	1.200	1.200	1.200	1.200	0.992	0
2023-11-28	1.200	1.200	1.200	1.200	0.992	0
2023-11-27	1.200	1.200	1.200	1.200	0.992	6,000
2023-11-24	1.200	1.200	1.200	1.200	0.992	0
2023-11-23	1.200	1.200	1.200	1.200	0.992	1,000
2023-11-22	1.200	1.200	1.200	1.200	0.992	0
2023-11-21	1.200	1.200	1.200	1.200	0.992	0
2023-11-20	1.200	1.200	1.200	1.200	0.992	0
2023-11-17	1.200	1.200	1.200	1.200	0.992	3,000
2023-11-16	1.220	1.220	1.220	1.220	1.009	0

← NewerPage 12 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.