Jinshang Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.340	1.340	1.340	1.340	0.925	0
2022-03-01	1.300	1.340	1.300	1.340	0.925	6,000
2022-02-28	1.370	1.370	1.370	1.370	0.946	0
2022-02-25	1.500	1.500	1.330	1.400	0.966	56,000
2022-02-24	1.530	1.530	1.530	1.530	1.056	0
2022-02-23	1.530	1.530	1.530	1.530	1.056	0
2022-02-22	1.530	1.530	1.530	1.530	1.056	0
2022-02-21	1.530	1.530	1.530	1.530	1.056	1,000
2022-02-18	1.480	1.520	1.480	1.520	1.049	13,000
2022-02-17	1.460	1.480	1.460	1.480	1.021	2,000
2022-02-16	1.400	1.410	1.400	1.410	0.973	3,000
2022-02-15	1.390	1.390	1.390	1.390	0.959	0
2022-02-14	1.380	1.380	1.380	1.380	0.952	0
2022-02-11	1.380	1.380	1.380	1.380	0.952	10,000
2022-02-10	1.380	1.380	1.380	1.380	0.952	1,000
2022-02-09	1.380	1.380	1.380	1.380	0.952	1,000
2022-02-08	1.380	1.380	1.380	1.380	0.952	0
2022-02-07	1.380	1.380	1.380	1.380	0.952	0
2022-02-04	1.380	1.380	1.380	1.380	0.952	0
2022-01-31	1.380	1.380	1.380	1.380	0.952	0
2022-01-28	1.380	1.380	1.380	1.380	0.952	0
2022-01-27	1.370	1.370	1.370	1.370	0.946	0
2022-01-26	1.360	1.360	1.360	1.360	0.939	0
2022-01-25	1.360	1.360	1.360	1.360	0.939	0
2022-01-24	1.370	1.370	1.360	1.360	0.939	3,000
2022-01-21	1.460	1.460	1.460	1.460	1.008	0
2022-01-20	1.450	1.450	1.450	1.450	1.001	2,000
2022-01-19	1.450	1.450	1.450	1.450	1.001	0
2022-01-18	1.440	1.440	1.440	1.440	0.994	0
2022-01-17	1.430	1.430	1.420	1.420	0.980	6,000
2022-01-14	1.420	1.420	1.420	1.420	0.980	0
2022-01-13	1.410	1.410	1.410	1.410	0.973	0
2022-01-12	1.410	1.410	1.410	1.410	0.973	0
2022-01-11	1.410	1.410	1.410	1.410	0.973	4,000
2022-01-10	1.390	1.390	1.390	1.390	0.959	0
2022-01-07	1.360	1.380	1.360	1.380	0.952	3,000
2022-01-06	1.470	1.470	1.470	1.470	1.015	0
2022-01-05	1.470	1.470	1.470	1.470	1.015	0
2022-01-04	1.470	1.470	1.470	1.470	1.015	9,000
2022-01-03	1.470	1.470	1.470	1.470	1.015	0
2021-12-31	1.470	1.470	1.470	1.470	1.015	0
2021-12-30	1.470	1.470	1.470	1.470	1.015	0
2021-12-29	1.470	1.470	1.470	1.470	1.015	0
2021-12-28	1.470	1.470	1.470	1.470	1.015	0
2021-12-24	1.470	1.470	1.470	1.470	1.015	0
2021-12-23	1.470	1.470	1.470	1.470	1.015	0
2021-12-22	1.500	1.500	1.470	1.470	1.015	7,000
2021-12-21	1.350	1.350	1.350	1.350	0.932	0
2021-12-20	1.350	1.350	1.350	1.350	0.932	6,146,000
2021-12-17	1.340	1.350	1.340	1.350	0.932	11,000
2021-12-16	1.340	1.340	1.340	1.340	0.925	1,000
2021-12-15	1.400	1.400	1.400	1.400	0.966	0
2021-12-14	1.400	1.400	1.400	1.400	0.966	1,000
2021-12-13	1.400	1.400	1.400	1.400	0.966	0
2021-12-10	1.400	1.400	1.400	1.400	0.966	0
2021-12-09	1.400	1.400	1.400	1.400	0.966	0
2021-12-08	1.410	1.410	1.410	1.410	0.973	0
2021-12-07	1.420	1.420	1.420	1.420	0.980	0
2021-12-06	1.420	1.420	1.420	1.420	0.980	0
2021-12-03	1.400	1.420	1.380	1.420	0.980	11,000

← NewerPage 20 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.