Jinshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.290	1.290	1.290	1.290	1.066	0
2023-08-16	1.290	1.290	1.290	1.290	1.066	0
2023-08-15	1.290	1.290	1.290	1.290	1.066	0
2023-08-14	1.290	1.290	1.290	1.290	1.066	0
2023-08-11	1.290	1.290	1.290	1.290	1.066	0
2023-08-10	1.290	1.290	1.290	1.290	1.066	0
2023-08-09	1.290	1.290	1.290	1.290	1.066	0
2023-08-08	1.290	1.290	1.290	1.290	1.066	0
2023-08-07	1.290	1.290	1.290	1.290	1.066	0
2023-08-04	1.290	1.290	1.290	1.290	1.066	0
2023-08-03	1.290	1.290	1.290	1.290	1.066	0
2023-08-02	1.290	1.290	1.110	1.290	1.066	39,000
2023-08-01	1.270	1.270	1.270	1.270	1.050	0
2023-07-31	1.270	1.270	1.270	1.270	1.050	0
2023-07-28	1.270	1.270	1.270	1.270	1.050	0
2023-07-27	1.270	1.270	1.270	1.270	1.050	0
2023-07-26	1.280	1.280	1.280	1.280	1.058	10,000
2023-07-25	1.290	1.290	1.290	1.290	1.066	0
2023-07-24	1.290	1.290	1.290	1.290	1.066	0
2023-07-21	1.290	1.290	1.290	1.290	1.066	0
2023-07-20	1.300	1.300	1.290	1.290	1.066	2,000
2023-07-19	1.230	1.230	1.230	1.230	1.017	0
2023-07-18	1.230	1.230	1.230	1.230	1.017	0
2023-07-14	1.200	1.230	1.200	1.230	1.017	2,000
2023-07-13	1.140	1.190	1.120	1.190	0.984	22,000
2023-07-12	1.300	1.340	1.140	1.140	0.942	3,000
2023-07-11	1.220	1.220	1.220	1.220	1.009	0
2023-07-10	1.220	1.220	1.220	1.220	1.009	1,000
2023-07-07	1.220	1.220	1.220	1.220	1.009	0
2023-07-06	1.220	1.220	1.220	1.220	1.009	0
2023-07-05	1.220	1.220	1.220	1.220	1.009	1,000
2023-07-04	1.220	1.220	1.220	1.220	1.009	0
2023-07-03	1.210	1.220	1.210	1.220	1.009	2,000
2023-06-30	1.210	1.210	1.210	1.210	1.000	0
2023-06-29	1.210	1.210	1.210	1.210	1.000	4,000
2023-06-28	1.210	1.210	1.210	1.210	1.000	0
2023-06-27	1.210	1.210	1.210	1.210	1.000	57,830,000
2023-06-26	1.210	1.210	1.210	1.210	1.000	0
2023-06-23	1.210	1.210	1.210	1.210	1.000	0
2023-06-21	1.210	1.210	1.210	1.210	1.000	0
2023-06-20	1.210	1.210	1.210	1.210	1.000	0
2023-06-19	1.210	1.210	1.210	1.210	1.000	0
2023-06-16	1.210	1.210	1.210	1.210	1.000	0
2023-06-15	1.210	1.210	1.200	1.210	1.000	39,000
2023-06-14	1.260	1.260	1.110	1.110	0.918	77,000
2023-06-13	1.280	1.280	1.280	1.280	0.967	0
2023-06-12	1.290	1.290	1.190	1.280	0.967	29,000
2023-06-09	1.190	1.190	1.190	1.190	0.899	0
2023-06-08	1.190	1.190	1.190	1.190	0.899	0
2023-06-07	1.180	1.180	1.180	1.180	0.891	0
2023-06-06	1.220	1.220	1.160	1.180	0.891	32,000
2023-06-05	1.230	1.230	1.230	1.230	0.929	0
2023-06-02	1.230	1.230	1.230	1.230	0.929	0
2023-06-01	1.230	1.230	1.230	1.230	0.929	0
2023-05-31	1.230	1.230	1.230	1.230	0.929	0
2023-05-30	1.230	1.230	1.230	1.230	0.929	0
2023-05-29	1.230	1.230	1.230	1.230	0.929	0
2023-05-25	1.230	1.230	1.230	1.230	0.929	0
2023-05-24	1.230	1.230	1.230	1.230	0.929	0
2023-05-23	1.230	1.240	1.220	1.220	0.922	52,000

← NewerPage 14 of 21 · 1,229 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.