Jinshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.250	1.250	1.250	1.250	0.944	0
2023-02-20	1.250	1.250	1.250	1.250	0.944	0
2023-02-17	1.250	1.250	1.250	1.250	0.944	0
2023-02-16	1.250	1.250	1.250	1.250	0.944	0
2023-02-15	1.230	1.230	1.230	1.230	0.929	0
2023-02-14	1.250	1.250	1.230	1.230	0.929	3,000
2023-02-13	1.300	1.300	1.300	1.300	0.982	0
2023-02-10	1.300	1.300	1.300	1.300	0.982	0
2023-02-09	1.300	1.300	1.300	1.300	0.982	0
2023-02-08	1.300	1.300	1.300	1.300	0.982	0
2023-02-07	1.300	1.300	1.300	1.300	0.982	0
2023-02-06	1.300	1.300	1.300	1.300	0.982	0
2023-02-03	1.300	1.300	1.300	1.300	0.982	2,000
2023-02-02	1.230	1.230	1.230	1.230	0.929	0
2023-02-01	1.230	1.230	1.230	1.230	0.929	0
2023-01-31	1.220	1.230	1.220	1.230	0.929	10,000
2023-01-30	1.230	1.240	1.230	1.240	0.937	5,000
2023-01-27	1.250	1.250	1.150	1.220	0.922	8,000
2023-01-26	1.030	1.350	1.030	1.340	1.012	21,000
2023-01-20	1.200	1.200	1.200	1.200	0.907	0
2023-01-19	1.200	1.200	1.200	1.200	0.907	0
2023-01-18	1.200	1.200	1.200	1.200	0.907	0
2023-01-17	1.200	1.200	1.200	1.200	0.907	0
2023-01-16	1.200	1.200	1.200	1.200	0.907	0
2023-01-13	1.200	1.200	1.200	1.200	0.907	0
2023-01-12	1.200	1.200	1.200	1.200	0.907	10,000
2023-01-11	1.160	1.160	1.160	1.160	0.876	0
2023-01-10	1.150	1.160	1.150	1.160	0.876	8,000
2023-01-09	1.150	1.150	1.150	1.150	0.869	0
2023-01-06	1.150	1.150	1.150	1.150	0.869	0
2023-01-05	1.150	1.150	1.150	1.150	0.869	0
2023-01-04	1.150	1.150	1.150	1.150	0.869	0
2023-01-03	1.100	1.100	1.100	1.100	0.831	0
2022-12-30	1.080	1.080	1.080	1.080	0.816	0
2022-12-29	1.050	1.050	1.050	1.050	0.793	0
2022-12-28	1.050	1.050	1.050	1.050	0.793	0
2022-12-23	1.050	1.050	1.050	1.050	0.793	0
2022-12-22	1.050	1.050	1.050	1.050	0.793	0
2022-12-21	1.050	1.050	1.050	1.050	0.793	0
2022-12-20	1.050	1.050	1.050	1.050	0.793	0
2022-12-19	1.050	1.050	1.050	1.050	0.793	0
2022-12-16	1.050	1.050	1.050	1.050	0.793	0
2022-12-15	1.050	1.050	1.050	1.050	0.793	0
2022-12-14	1.000	1.050	1.000	1.050	0.793	1,000
2022-12-13	1.050	1.050	1.050	1.050	0.793	10,000
2022-12-12	1.060	1.060	1.060	1.060	0.801	0
2022-12-09	1.050	1.060	1.050	1.060	0.801	10,000
2022-12-08	1.120	1.120	1.120	1.120	0.846	0
2022-12-07	1.120	1.120	1.120	1.120	0.846	10,000
2022-12-06	1.120	1.120	1.120	1.120	0.846	0
2022-12-05	1.050	1.120	0.980	1.120	0.846	11,000
2022-12-02	1.130	1.130	1.130	1.130	0.854	0
2022-12-01	1.130	1.130	1.130	1.130	0.854	3,000
2022-11-30	1.150	1.150	1.150	1.150	0.869	0
2022-11-29	1.100	1.150	1.100	1.150	0.869	1,000
2022-11-28	1.270	1.270	1.230	1.230	0.929	4,000
2022-11-25	1.260	1.260	1.260	1.260	0.952	3,000
2022-11-24	1.020	1.020	1.020	1.020	0.771	0
2022-11-23	1.020	1.020	1.020	1.020	0.771	0
2022-11-22	1.020	1.020	1.020	1.020	0.771	0

← NewerPage 16 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.