Jiangxi Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.65	0.66	0.65	0.66	0.66	-1.49%	728,000
May 20, 2026	0.67	0.67	0.65	0.67	0.67	-	287,000
May 19, 2026	0.66	0.67	0.66	0.67	0.67	-	135,500
May 18, 2026	0.67	0.67	0.65	0.67	0.67	-	1,056,000
May 15, 2026	0.67	0.68	0.66	0.67	0.67	-	305,500
May 14, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	1,182,000
May 13, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	579,000
May 12, 2026	0.68	0.69	0.67	0.68	0.68	-1.45%	316,500
May 11, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	796,000
May 8, 2026	0.67	0.68	0.66	0.68	0.68	-	2,570,500
May 7, 2026	0.68	0.68	0.67	0.68	0.68	-	774,000
May 6, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	19,000
May 5, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	196,000
May 4, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	880,730
Apr 30, 2026	0.69	0.69	0.68	0.69	0.69	-	219,000
Apr 29, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	496,000
Apr 28, 2026	0.70	0.71	0.68	0.68	0.68	-2.86%	1,574,500
Apr 27, 2026	0.70	0.70	0.69	0.70	0.70	1.45%	244,000
Apr 24, 2026	0.69	0.70	0.68	0.69	0.69	-	172,000
Apr 23, 2026	0.69	0.69	0.69	0.69	0.69	-	67,500
Apr 22, 2026	0.69	0.69	0.68	0.69	0.69	-	518,500
Apr 21, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	231,500
Apr 20, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	35,000
Apr 17, 2026	0.69	0.69	0.68	0.69	0.69	-	158,500
Apr 16, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	218,000
Apr 15, 2026	0.69	0.69	0.68	0.68	0.68	-2.86%	100,000
Apr 14, 2026	0.70	0.70	0.68	0.70	0.70	1.45%	12,000
Apr 13, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	149,500
Apr 10, 2026	0.70	0.70	0.69	0.70	0.70	-	127,000
Apr 9, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	100,500
Apr 8, 2026	0.69	0.70	0.68	0.69	0.69	1.47%	415,500
Apr 2, 2026	0.68	0.69	0.68	0.68	0.68	-	350,000
Apr 1, 2026	0.68	0.69	0.66	0.68	0.68	1.49%	1,184,500
Mar 31, 2026	0.69	0.69	0.67	0.67	0.67	-1.47%	433,500
Mar 30, 2026	0.65	0.68	0.65	0.68	0.68	3.03%	1,022,500
Mar 27, 2026	0.67	0.67	0.66	0.66	0.66	-	248,500
Mar 26, 2026	0.67	0.67	0.66	0.66	0.66	-	1,149,500
Mar 25, 2026	0.66	0.67	0.65	0.66	0.66	-1.49%	344,500
Mar 24, 2026	0.65	0.67	0.65	0.67	0.67	3.08%	203,000
Mar 23, 2026	0.66	0.66	0.64	0.65	0.65	-2.99%	785,500
Mar 20, 2026	0.67	0.67	0.66	0.67	0.67	-	807,000
Mar 19, 2026	0.67	0.68	0.66	0.67	0.67	-	340,000
Mar 18, 2026	0.67	0.68	0.66	0.67	0.67	-1.47%	442,000
Mar 17, 2026	0.68	0.68	0.67	0.68	0.68	-	691,000
Mar 16, 2026	0.68	0.68	0.67	0.68	0.68	-	368,000
Mar 13, 2026	0.68	0.68	0.67	0.68	0.68	-1.45%	426,000
Mar 12, 2026	0.69	0.69	0.68	0.69	0.69	-	14,500
Mar 11, 2026	0.69	0.69	0.68	0.69	0.69	-	500,500
Mar 10, 2026	0.69	0.69	0.68	0.69	0.69	1.47%	267,000
Mar 9, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	602,000