Jinshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.380	1.380	1.380	1.380	0.952	5,000
2022-05-31	1.310	1.320	1.310	1.320	0.911	2,000
2022-05-30	1.310	1.310	1.310	1.310	0.904	0
2022-05-27	1.310	1.310	1.310	1.310	0.904	0
2022-05-26	1.310	1.310	1.310	1.310	0.904	0
2022-05-25	1.310	1.310	1.310	1.310	0.904	0
2022-05-24	1.310	1.310	1.310	1.310	0.904	34,000
2022-05-23	1.350	1.350	1.350	1.350	0.932	1,000
2022-05-20	1.320	1.320	1.320	1.320	0.911	0
2022-05-19	1.310	1.310	1.310	1.310	0.904	1,000
2022-05-18	1.400	1.400	1.400	1.400	0.966	0
2022-05-17	1.400	1.400	1.400	1.400	0.966	0
2022-05-16	1.400	1.400	1.400	1.400	0.966	0
2022-05-13	1.400	1.400	1.400	1.400	0.966	0
2022-05-12	1.400	1.400	1.400	1.400	0.966	0
2022-05-11	1.400	1.400	1.400	1.400	0.966	0
2022-05-10	1.400	1.400	1.400	1.400	0.966	20,000
2022-05-06	1.410	1.410	1.410	1.410	0.973	6,000
2022-05-05	1.370	1.370	1.360	1.360	0.939	62,000
2022-05-04	1.370	1.370	1.370	1.370	0.946	0
2022-05-03	1.370	1.370	1.370	1.370	0.946	0
2022-04-29	1.410	1.410	1.370	1.370	0.946	3,000
2022-04-28	1.410	1.410	1.410	1.410	0.973	0
2022-04-27	1.410	1.410	1.410	1.410	0.973	0
2022-04-26	1.410	1.410	1.410	1.410	0.973	0
2022-04-25	1.410	1.410	1.410	1.410	0.973	0
2022-04-22	1.410	1.410	1.410	1.410	0.973	1,000
2022-04-21	1.410	1.410	1.410	1.410	0.973	0
2022-04-20	1.410	1.410	1.410	1.410	0.973	0
2022-04-19	1.410	1.410	1.410	1.410	0.973	0
2022-04-14	1.410	1.410	1.410	1.410	0.973	0
2022-04-13	1.400	1.400	1.400	1.400	0.966	2,000
2022-04-12	1.410	1.410	1.410	1.410	0.973	1,000
2022-04-11	1.410	1.410	1.410	1.410	0.973	0
2022-04-08	1.410	1.410	1.410	1.410	0.973	23,000
2022-04-07	1.410	1.410	1.410	1.410	0.973	0
2022-04-06	1.410	1.410	1.410	1.410	0.973	0
2022-04-04	1.410	1.410	1.410	1.410	0.973	0
2022-04-01	1.410	1.410	1.410	1.410	0.973	0
2022-03-31	1.410	1.410	1.410	1.410	0.973	0
2022-03-30	1.410	1.410	1.410	1.410	0.973	9,000
2022-03-29	1.400	1.400	1.400	1.400	0.966	1,000
2022-03-28	1.400	1.400	1.400	1.400	0.966	1,000
2022-03-25	1.430	1.430	1.430	1.430	0.987	0
2022-03-24	1.430	1.430	1.430	1.430	0.987	0
2022-03-23	1.430	1.430	1.430	1.430	0.987	0
2022-03-22	1.430	1.430	1.430	1.430	0.987	0
2022-03-21	1.430	1.430	1.430	1.430	0.987	0
2022-03-18	1.430	1.430	1.430	1.430	0.987	5,000
2022-03-17	1.420	1.420	1.420	1.420	0.980	0
2022-03-16	1.410	1.410	1.410	1.410	0.973	0
2022-03-15	1.420	1.420	1.410	1.410	0.973	5,000
2022-03-14	1.410	1.410	1.410	1.410	0.973	1,000
2022-03-11	1.380	1.410	1.380	1.410	0.973	42,000
2022-03-10	1.380	1.380	1.380	1.380	0.952	0
2022-03-09	1.370	1.370	1.370	1.370	0.946	0
2022-03-08	1.360	1.360	1.360	1.360	0.939	2,000
2022-03-07	1.360	1.360	1.360	1.360	0.939	0
2022-03-04	1.360	1.360	1.360	1.360	0.939	0
2022-03-03	1.400	1.400	1.360	1.360	0.939	28,000

← NewerPage 19 of 21 · 1,234 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.