Jinshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.220	1.220	1.220	1.220	1.009	0
2023-11-14	1.220	1.220	1.220	1.220	1.009	0
2023-11-13	1.220	1.220	1.220	1.220	1.009	0
2023-11-10	1.220	1.220	1.220	1.220	1.009	0
2023-11-09	1.220	1.220	1.220	1.220	1.009	0
2023-11-08	1.220	1.220	1.220	1.220	1.009	0
2023-11-07	1.220	1.220	1.220	1.220	1.009	0
2023-11-06	1.220	1.220	1.220	1.220	1.009	20,000
2023-11-03	1.210	1.210	1.210	1.210	1.000	0
2023-11-02	1.210	1.210	1.210	1.210	1.000	0
2023-11-01	1.210	1.210	1.210	1.210	1.000	0
2023-10-31	1.200	1.210	1.200	1.210	1.000	3,000
2023-10-30	1.280	1.280	1.260	1.260	1.042	2,000
2023-10-27	1.280	1.280	1.280	1.280	1.058	0
2023-10-26	1.280	1.280	1.280	1.280	1.058	0
2023-10-25	1.190	1.280	1.190	1.280	1.058	1,000
2023-10-24	1.380	1.380	1.380	1.380	1.141	0
2023-10-20	1.380	1.380	1.380	1.380	1.141	0
2023-10-19	1.440	1.440	1.410	1.410	1.166	2,000
2023-10-18	1.260	1.260	1.260	1.260	1.042	0
2023-10-17	1.260	1.260	1.260	1.260	1.042	0
2023-10-16	1.260	1.260	1.260	1.260	1.042	0
2023-10-13	1.260	1.260	1.260	1.260	1.042	0
2023-10-12	1.250	1.260	1.250	1.260	1.042	3,000
2023-10-11	1.250	1.250	1.250	1.250	1.033	4,000
2023-10-10	1.300	1.300	1.300	1.300	1.075	0
2023-10-09	1.300	1.300	1.300	1.300	1.075	2,000
2023-10-06	1.200	1.200	1.200	1.200	0.992	0
2023-10-05	1.220	1.220	1.200	1.200	0.992	2,000
2023-10-04	1.210	1.210	1.210	1.210	1.000	0
2023-10-03	1.210	1.210	1.210	1.210	1.000	0
2023-09-29	1.230	1.230	1.230	1.230	1.017	0
2023-09-28	1.230	1.230	1.230	1.230	1.017	0
2023-09-27	1.230	1.230	1.230	1.230	1.017	0
2023-09-26	1.230	1.230	1.230	1.230	1.017	0
2023-09-25	1.230	1.230	1.230	1.230	1.017	2,000
2023-09-22	1.230	1.230	1.230	1.230	1.017	0
2023-09-21	1.230	1.230	1.230	1.230	1.017	0
2023-09-20	1.230	1.230	1.230	1.230	1.017	1,000
2023-09-19	1.290	1.290	1.290	1.290	1.066	2,000
2023-09-18	1.270	1.270	1.270	1.270	1.050	0
2023-09-15	1.270	1.270	1.270	1.270	1.050	0
2023-09-14	1.270	1.280	1.270	1.270	1.050	2,000
2023-09-13	1.230	1.260	1.230	1.260	1.042	6,000
2023-09-12	1.290	1.290	1.290	1.290	1.066	0
2023-09-11	1.290	1.290	1.290	1.290	1.066	0
2023-09-07	1.290	1.290	1.290	1.290	1.066	2,000
2023-09-06	1.280	1.280	1.280	1.280	1.058	0
2023-09-05	1.280	1.280	1.280	1.280	1.058	0
2023-09-04	1.280	1.280	1.280	1.280	1.058	0
2023-08-31	1.250	1.290	1.250	1.280	1.058	2,000
2023-08-30	1.210	1.210	1.210	1.210	1.000	0
2023-08-29	1.190	1.210	1.190	1.210	1.000	6,000
2023-08-28	1.190	1.190	1.190	1.190	0.984	0
2023-08-25	1.170	1.180	1.170	1.180	0.976	11,000
2023-08-24	1.130	1.170	1.130	1.170	0.967	4,000
2023-08-23	1.270	1.270	1.270	1.270	1.050	0
2023-08-22	1.270	1.270	1.270	1.270	1.050	0
2023-08-21	1.280	1.280	1.280	1.280	1.058	0
2023-08-18	1.290	1.290	1.290	1.290	1.066	0

← NewerPage 13 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.