Jinshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.230	1.240	1.220	1.220	0.922	52,000
2023-05-22	1.230	1.230	1.220	1.220	0.922	25,000
2023-05-19	1.230	1.230	1.230	1.230	0.929	3,000
2023-05-18	1.230	1.230	1.230	1.230	0.929	0
2023-05-17	1.230	1.230	1.230	1.230	0.929	0
2023-05-16	1.220	1.230	1.220	1.230	0.929	2,000
2023-05-15	1.310	1.310	1.310	1.310	0.990	0
2023-05-12	1.310	1.310	1.310	1.310	0.990	0
2023-05-11	1.310	1.310	1.310	1.310	0.990	0
2023-05-10	1.310	1.310	1.310	1.310	0.990	2,000
2023-05-09	1.310	1.310	1.310	1.310	0.990	5,000
2023-05-08	1.310	1.310	1.310	1.310	0.990	0
2023-05-05	1.310	1.320	1.310	1.310	0.990	2,000
2023-05-04	1.290	1.310	1.290	1.310	0.990	4,000
2023-05-03	1.250	1.250	1.250	1.250	0.944	0
2023-05-02	1.250	1.250	1.250	1.250	0.944	0
2023-04-28	1.230	1.230	1.230	1.230	0.929	0
2023-04-27	1.230	1.230	1.230	1.230	0.929	1,000
2023-04-26	1.310	1.310	1.310	1.310	0.990	1,000
2023-04-25	1.230	1.230	1.230	1.230	0.929	24,000
2023-04-24	1.230	1.230	1.230	1.230	0.929	25,000
2023-04-21	1.310	1.310	1.310	1.310	0.990	0
2023-04-20	1.310	1.310	1.310	1.310	0.990	0
2023-04-19	1.310	1.310	1.310	1.310	0.990	0
2023-04-18	1.310	1.310	1.310	1.310	0.990	0
2023-04-17	1.310	1.310	1.310	1.310	0.990	0
2023-04-14	1.310	1.310	1.310	1.310	0.990	20,000
2023-04-13	1.300	1.300	1.300	1.300	0.982	0
2023-04-12	1.300	1.300	1.300	1.300	0.982	3,000
2023-04-11	1.300	1.300	1.300	1.300	0.982	0
2023-04-06	1.300	1.300	1.300	1.300	0.982	0
2023-04-04	1.300	1.300	1.300	1.300	0.982	0
2023-04-03	1.300	1.300	1.300	1.300	0.982	0
2023-03-31	1.300	1.300	1.300	1.300	0.982	0
2023-03-30	1.300	1.300	1.300	1.300	0.982	5,000
2023-03-29	1.230	1.230	1.220	1.220	0.922	108,000
2023-03-28	1.230	1.230	1.230	1.230	0.929	0
2023-03-27	1.230	1.230	1.230	1.230	0.929	3,000
2023-03-24	1.230	1.230	1.230	1.230	0.929	0
2023-03-23	1.230	1.230	1.230	1.230	0.929	3,000
2023-03-22	1.250	1.250	1.250	1.250	0.944	0
2023-03-21	1.250	1.250	1.250	1.250	0.944	0
2023-03-20	1.350	1.400	1.230	1.250	0.944	37,000
2023-03-17	1.310	1.350	1.310	1.350	1.020	15,000
2023-03-16	1.230	1.230	1.230	1.230	0.929	0
2023-03-15	1.230	1.230	1.230	1.230	0.929	0
2023-03-14	1.230	1.230	1.230	1.230	0.929	0
2023-03-13	1.230	1.230	1.230	1.230	0.929	0
2023-03-10	1.230	1.230	1.230	1.230	0.929	0
2023-03-09	1.230	1.230	1.230	1.230	0.929	0
2023-03-08	1.230	1.230	1.230	1.230	0.929	0
2023-03-07	1.230	1.230	1.230	1.230	0.929	0
2023-03-06	1.230	1.230	1.230	1.230	0.929	0
2023-03-03	1.230	1.230	1.230	1.230	0.929	4,000
2023-03-02	1.320	1.320	1.320	1.320	0.997	0
2023-03-01	1.250	1.320	1.250	1.320	0.997	41,000
2023-02-28	1.250	1.250	1.250	1.250	0.944	0
2023-02-27	1.250	1.250	1.250	1.250	0.944	0
2023-02-24	1.250	1.250	1.250	1.250	0.944	0
2023-02-23	1.250	1.250	1.250	1.250	0.944	0

← NewerPage 15 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.