Jinshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.100	1.150	1.100	1.150	0.869	1,000
2022-08-25	1.280	1.280	1.280	1.280	0.967	0
2022-08-24	1.280	1.280	1.280	1.280	0.967	0
2022-08-23	1.280	1.280	1.280	1.280	0.967	0
2022-08-22	1.280	1.280	1.280	1.280	0.967	0
2022-08-19	1.280	1.280	1.280	1.280	0.967	0
2022-08-18	1.280	1.280	1.280	1.280	0.967	0
2022-08-17	1.280	1.280	1.280	1.280	0.967	0
2022-08-16	1.280	1.290	1.280	1.280	0.967	6,000
2022-08-15	1.190	1.190	1.190	1.190	0.899	0
2022-08-12	1.190	1.190	1.190	1.190	0.899	0
2022-08-11	1.190	1.190	1.190	1.190	0.899	0
2022-08-10	1.190	1.190	1.190	1.190	0.899	0
2022-08-09	1.190	1.190	1.190	1.190	0.899	0
2022-08-08	1.190	1.190	1.190	1.190	0.899	0
2022-08-05	1.190	1.190	1.190	1.190	0.899	6,000
2022-08-04	1.190	1.190	1.190	1.190	0.899	1,000
2022-08-03	1.160	1.160	1.160	1.160	0.876	0
2022-08-02	1.160	1.160	1.160	1.160	0.876	0
2022-08-01	1.160	1.160	1.160	1.160	0.876	1,000
2022-07-29	1.190	1.190	1.190	1.190	0.899	0
2022-07-28	1.190	1.190	1.190	1.190	0.899	0
2022-07-27	1.190	1.190	1.190	1.190	0.899	0
2022-07-26	1.190	1.190	1.190	1.190	0.899	1,000
2022-07-25	1.100	1.100	1.100	1.100	0.831	1,000
2022-07-22	1.200	1.200	1.200	1.200	0.907	0
2022-07-21	1.160	1.200	1.140	1.200	0.907	10,000
2022-07-20	1.200	1.200	1.200	1.200	0.907	0
2022-07-19	1.200	1.200	1.200	1.200	0.907	0
2022-07-18	1.200	1.200	1.200	1.200	0.907	10,000
2022-07-15	1.200	1.200	1.200	1.200	0.907	0
2022-07-14	1.170	1.300	1.170	1.300	0.982	28,000
2022-07-13	1.400	1.900	1.160	1.170	0.884	15,000
2022-07-12	1.180	1.200	1.180	1.200	0.907	2,000
2022-07-11	1.090	1.090	1.090	1.090	0.823	0
2022-07-08	1.090	1.090	1.090	1.090	0.823	0
2022-07-07	1.050	1.090	1.050	1.090	0.823	1,000
2022-07-06	1.180	1.180	1.160	1.180	0.891	11,000
2022-07-05	1.180	1.180	1.180	1.180	0.891	2,000
2022-07-04	1.120	1.180	1.010	1.180	0.891	61,000
2022-06-30	1.170	1.170	1.170	1.170	0.884	1,000
2022-06-29	1.190	1.190	1.190	1.190	0.899	0
2022-06-28	1.190	1.190	1.190	1.190	0.899	0
2022-06-27	1.190	1.190	1.190	1.190	0.899	12,000
2022-06-24	1.270	1.280	1.190	1.190	0.899	62,000
2022-06-23	1.200	1.200	1.200	1.200	0.907	0
2022-06-22	1.160	1.170	1.160	1.170	0.884	1,000
2022-06-21	1.120	1.230	1.120	1.230	0.929	5,000
2022-06-20	1.240	1.240	1.220	1.220	0.922	9,000
2022-06-17	1.240	1.240	1.240	1.240	0.937	0
2022-06-16	1.240	1.240	1.240	1.240	0.937	2,000
2022-06-15	1.242	1.242	1.242	1.242	0.938	0
2022-06-14	1.242	1.242	1.242	1.242	0.938	0
2022-06-13	1.370	1.370	1.320	1.360	0.939	50,000
2022-06-10	1.370	1.370	1.370	1.370	0.946	0
2022-06-09	1.400	1.400	1.380	1.380	0.952	10,000
2022-06-08	1.330	1.330	1.330	1.330	0.918	1,000
2022-06-07	1.350	1.350	1.350	1.350	0.932	1,000
2022-06-06	1.320	1.320	1.320	1.320	0.911	1,000
2022-06-02	1.380	1.380	1.380	1.380	0.952	0

← NewerPage 18 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.