BANK OF JINZHOU CO., LTD.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00416 | 2015-12-07 | 2024-04-09 | 2024-04-16 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-15 | 9 | 9 | - | - | - | 0 | 1.380 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-28 | 20 | 20 | - | - | - | 0 | 1.380 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-29 | 19 | 19 | - | - | - | 0 | 1.380 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-31 | 22 | 22 | - | - | - | 0 | 1.380 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-29 | 19 | 19 | - | - | - | 0 | 1.380 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-30 | 22 | 22 | - | - | - | 0 | 1.380 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-31 | 20 | 20 | - | - | - | 0 | 1.380 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-29 | 19 | 19 | - | - | - | 0 | 1.380 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-31 | 23 | 23 | - | - | - | 0 | 1.380 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-31 | 20 | 20 | - | - | - | 0 | 1.380 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-30 | 21 | 21 | - | - | - | 0 | 1.380 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-31 | 21 | 21 | - | - | - | 0 | 1.380 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-28 | 17 | 17 | - | - | - | 0 | 1.380 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-31 | 23 | 23 | - | - | - | 0 | 1.380 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-28 | 20 | 20 | - | - | - | 0 | 1.380 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-31 | 5 | 18 | - | - | - | 49,930 | 1.380 | - | - | 1.380 | 1.390 | 36,000 | 1.3869 | -1.43% |
| 2022-12-30 | 0 | 20 | 1.400 | - | - | 76,050 | 1.400 | - | - | 1.200 | 1.400 | 57,000 | 1.3342 | 3.70% |
| 2022-11-30 | 0 | 22 | 1.350 | - | - | 268,080 | 1.350 | - | - | 0.420 | 1.400 | 262,000 | 1.0232 | 117.74% |
| 2022-10-31 | 0 | 20 | 0.620 | 0.550 | 0.730 | 5,350 | 0.620 | 0.550 | 0.730 | 0.610 | 0.700 | 8,000 | 0.6688 | -11.43% |
| 2022-09-30 | 0 | 21 | 0.700 | 0.610 | 0.700 | 79,580 | 0.700 | 0.610 | 0.700 | 0.630 | 0.750 | 114,000 | 0.6981 | 0.00% |
| 2022-08-31 | 0 | 23 | 0.700 | 0.700 | 0.900 | 84,200 | 0.700 | 0.700 | 0.900 | 0.650 | 0.900 | 116,000 | 0.7259 | -30.00% |
| 2022-07-29 | 0 | 20 | 1.000 | 0.520 | 1.000 | 17,000 | 1.000 | 0.520 | 1.000 | 1.000 | 1.000 | 17,000 | 1.0000 | -13.79% |
| 2022-06-30 | 0 | 21 | 1.160 | 0.820 | 1.160 | 55,970 | 1.160 | 0.820 | 1.160 | 1.160 | 1.170 | 48,000 | 1.1660 | 5.45% |
| 2022-05-31 | 0 | 20 | 1.100 | - | - | 2,200 | 1.100 | - | - | 1.100 | 1.100 | 2,000 | 1.1000 | -2.65% |
| 2022-04-29 | 0 | 18 | 1.130 | - | - | 64,960 | 1.130 | - | - | 1.050 | 1.300 | 55,000 | 1.1811 | -8.13% |
| 2022-03-31 | 0 | 23 | 1.230 | 1.110 | 1.250 | 89,980 | 1.230 | 1.110 | 1.250 | 1.000 | 1.350 | 69,000 | 1.3041 | -18.00% |
| 2022-02-28 | 0 | 17 | 1.500 | 0.800 | 1.500 | 28,100 | 1.500 | 0.800 | 1.500 | 1.390 | 1.550 | 19,000 | 1.4789 | 10.29% |
| 2022-01-31 | 0 | 21 | 1.360 | 1.360 | 1.650 | 14,080 | 1.360 | 1.360 | 1.650 | 1.300 | 1.700 | 10,000 | 1.4080 | -17.58% |
| 2021-12-31 | 0 | 22 | 1.650 | - | - | 12,250 | 1.650 | - | - | 1.750 | 1.750 | 7,000 | 1.7500 | -10.81% |
| 2021-11-30 | 0 | 22 | 1.850 | - | 2.080 | 60,280 | 1.850 | - | 2.080 | 1.800 | 1.850 | 33,000 | 1.8267 | 4.52% |
| 2021-10-29 | 0 | 18 | 1.770 | - | 1.850 | 72,840 | 1.770 | - | 1.850 | 1.770 | 1.800 | 41,000 | 1.7766 | -4.32% |
| 2021-09-30 | 0 | 21 | 1.850 | 1.030 | 2.120 | 40,920 | 1.850 | 1.030 | 2.120 | 1.860 | 1.860 | 22,000 | 1.8600 | -0.54% |
| 2021-08-31 | 0 | 22 | 1.860 | - | 2.130 | 78,740 | 1.860 | - | 2.130 | 1.680 | 1.880 | 45,000 | 1.7498 | 12.05% |
| 2021-07-30 | 0 | 21 | 1.660 | 1.600 | 1.780 | 100,000 | 1.660 | 1.600 | 1.780 | 1.600 | 1.800 | 56,000 | 1.7857 | -9.29% |
| 2021-06-30 | 0 | 21 | 1.830 | 1.850 | - | 53,850 | 1.830 | 1.850 | - | 1.800 | 1.980 | 29,000 | 1.8569 | -8.50% |
| 2021-05-31 | 0 | 20 | 2.000 | 1.840 | 2.000 | 29,080 | 2.000 | 1.840 | 2.000 | 1.800 | 2.010 | 15,000 | 1.9387 | -2.44% |
| 2021-04-30 | 0 | 19 | 2.050 | 1.950 | 2.050 | 42,098 | 2.050 | 1.950 | 2.050 | 2.100 | 2.100 | 20,047 | 2.1000 | 2.50% |
| 2021-03-31 | 0 | 23 | 2.000 | 2.000 | - | 260,150 | 2.000 | 2.000 | - | 1.900 | 2.150 | 126,000 | 2.0647 | -6.98% |
| 2021-02-26 | 0 | 18 | 2.150 | 2.060 | 2.150 | 1,438,330 | 2.150 | 2.060 | 2.150 | 1.870 | 2.680 | 697,000 | 2.0636 | 2.87% |
| 2021-01-29 | 0 | 20 | 2.090 | 1.900 | 2.100 | 855,030 | 2.090 | 1.900 | 2.100 | 1.900 | 2.300 | 398,000 | 2.1483 | -6.70% |
| 2020-12-31 | 0 | 22 | 2.240 | 2.120 | 2.230 | 3,970,940 | 2.240 | 2.120 | 2.230 | 1.800 | 2.590 | 1,966,000 | 2.0198 | -15.47% |
| 2020-11-30 | 0 | 21 | 2.650 | 2.400 | 2.800 | 310,930 | 2.650 | 2.400 | 2.800 | 2.320 | 2.800 | 124,000 | 2.5075 | 1.92% |
| 2020-10-30 | 0 | 18 | 2.600 | 2.400 | 2.990 | 492,720 | 2.600 | 2.400 | 2.990 | 2.600 | 3.480 | 167,000 | 2.9504 | -3.70% |
| 2020-09-30 | 0 | 22 | 2.700 | 2.600 | 2.700 | 7,516,080 | 2.700 | 2.600 | 2.700 | 2.300 | 5.400 | 1,994,000 | 3.7693 | -10.00% |
| 2020-08-31 | 0 | 21 | 3.000 | 2.850 | 3.000 | 662,160 | 3.000 | 2.850 | 3.000 | 1.800 | 3.000 | 296,000 | 2.2370 | 66.67% |
| 2020-07-31 | 0 | 22 | 1.800 | 1.620 | 1.800 | 301,890 | 1.800 | 1.620 | 1.800 | 1.800 | 2.350 | 148,000 | 2.0398 | -5.26% |
| 2020-06-30 | 0 | 21 | 1.900 | 1.700 | - | 154,740 | 1.900 | 1.700 | - | 1.720 | 2.010 | 83,000 | 1.8643 | -5.00% |
| 2020-05-29 | 0 | 20 | 2.000 | 1.700 | 2.010 | 462,720 | 2.000 | 1.700 | 2.010 | 1.700 | 2.180 | 247,000 | 1.8734 | -8.68% |
| 2020-04-29 | 3 | 19 | 2.190 | 2.190 | 3.000 | 68,040 | 2.190 | 2.190 | 3.000 | 2.110 | 2.300 | 31,000 | 2.1948 | -1.35% |
| 2020-03-31 | 7 | 22 | 2.220 | 2.100 | 3.000 | 1,375,350 | 2.220 | 2.100 | 3.000 | 2.000 | 4.100 | 449,000 | 3.0631 | -8.64% |
| 2020-02-28 | 20 | 20 | - | - | - | 0 | 2.430 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-31 | 20 | 20 | - | - | - | 0 | 2.430 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-31 | 3 | 20 | - | - | - | 560,060 | 2.430 | - | - | 2.420 | 2.780 | 227,000 | 2.4672 | -7.25% |
| 2019-11-29 | 0 | 21 | 2.620 | 2.600 | 2.650 | 355,040 | 2.620 | 2.600 | 2.650 | 2.600 | 2.900 | 133,000 | 2.6695 | -6.43% |
| 2019-10-31 | 0 | 21 | 2.800 | 2.510 | 2.860 | 615,790 | 2.800 | 2.510 | 2.860 | 2.630 | 3.130 | 213,000 | 2.8910 | -10.26% |
| 2019-09-30 | 0 | 21 | 3.120 | 3.010 | 3.800 | 1,356,038 | 3.120 | 3.010 | 3.800 | 3.110 | 6.400 | 285,107 | 4.7562 | -55.43% |
| 2019-08-30 | 22 | 22 | - | - | - | 0 | 7.000 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-31 | 22 | 22 | - | - | - | 0 | 7.000 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-28 | 19 | 19 | - | - | - | 0 | 7.000 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-31 | 21 | 21 | - | - | - | 0 | 7.000 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-30 | 19 | 19 | - | - | - | 0 | 7.000 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-29 | 0 | 21 | 7.000 | 6.950 | 7.340 | 3,720,610 | 7.000 | 6.950 | 7.340 | 6.700 | 7.500 | 526,000 | 7.0734 | -1.41% |
| 2019-02-28 | 0 | 17 | 7.100 | 5.130 | 7.100 | 3,359,070 | 7.100 | 5.130 | 7.100 | 6.980 | 7.500 | 461,000 | 7.2865 | -2.87% |
| 2019-01-31 | 0 | 22 | 7.310 | 7.260 | 7.320 | 4,729,110 | 7.310 | 7.260 | 7.320 | 6.900 | 7.820 | 649,000 | 7.2868 | -5.92% |
| 2018-12-31 | 0 | 19 | 7.770 | 7.610 | 7.770 | 37,911,015 | 7.770 | 7.610 | 7.770 | 6.550 | 8.510 | 4,822,950 | 7.8605 | -8.59% |
| 2018-11-30 | 0 | 22 | 8.500 | 8.300 | 8.550 | 14,088,370 | 8.500 | 8.300 | 8.550 | 8.080 | 8.550 | 1,679,000 | 8.3909 | 2.41% |
| 2018-10-31 | 0 | 21 | 8.300 | 8.030 | 8.300 | 20,573,760 | 8.300 | 8.030 | 8.300 | 7.700 | 8.300 | 2,546,000 | 8.0808 | 6.41% |
| 2018-09-28 | 0 | 19 | 7.800 | 7.750 | 7.800 | 10,867,440 | 7.800 | 7.750 | 7.800 | 6.680 | 7.800 | 1,497,000 | 7.2595 | 16.59% |
| 2018-08-31 | 0 | 23 | 6.690 | 6.690 | 6.900 | 10,907,750 | 6.690 | 6.690 | 6.900 | 4.900 | 6.720 | 1,853,000 | 5.8865 | 31.95% |
| 2018-07-31 | 0 | 21 | 5.070 | 5.110 | 5.180 | 55,606,460 | 5.070 | 5.110 | 5.180 | 4.680 | 6.120 | 10,173,000 | 5.4661 | -13.92% |
| 2018-06-29 | 0 | 20 | 5.890 | 5.890 | 6.040 | 7,873,910 | 5.890 | 5.890 | 6.040 | 5.800 | 7.000 | 1,241,000 | 6.3448 | -13.38% |
| 2018-05-31 | 0 | 21 | 6.800 | 6.680 | 6.790 | 7,185,450 | 6.800 | 6.680 | 6.790 | 6.600 | 7.298 | 1,029,073 | 6.9825 | -2.26% |
| 2018-04-30 | 0 | 19 | 7.150 | 7.130 | 7.150 | 40,614,470 | 6.957 | 6.938 | 6.957 | 6.918 | 7.960 | 5,561,920 | 7.3022 | -2.72% |
| 2018-03-29 | 0 | 21 | 7.350 | 7.120 | 7.430 | 4,235,260 | 7.152 | 6.928 | 7.230 | 6.879 | 7.376 | 594,011 | 7.1299 | 0.68% |
| 2018-02-28 | 0 | 18 | 7.300 | 7.130 | 7.420 | 6,003,360 | 7.103 | 6.938 | 7.220 | 6.918 | 7.356 | 835,521 | 7.1852 | -3.95% |
| 2018-01-31 | 0 | 22 | 7.600 | 7.560 | 7.610 | 132,157,780 | 7.395 | 7.356 | 7.405 | 6.665 | 7.580 | 18,339,332 | 7.2062 | -0.39% |
| 2017-12-29 | 0 | 19 | 7.630 | 7.660 | 7.700 | 90,925,646 | 7.424 | 7.454 | 7.492 | 7.171 | 9.341 | 11,302,909 | 8.0444 | -19.26% |
| 2017-11-30 | 0 | 22 | 9.450 | 9.450 | 9.480 | 45,763,160 | 9.195 | 9.195 | 9.224 | 8.407 | 9.439 | 5,200,169 | 8.8003 | 6.66% |
| 2017-10-31 | 0 | 20 | 8.860 | 8.860 | 8.880 | 56,669,550 | 8.621 | 8.621 | 8.641 | 7.687 | 8.757 | 6,952,400 | 8.1511 | 9.79% |
| 2017-09-29 | 0 | 21 | 8.070 | 8.000 | 8.040 | 17,292,010 | 7.852 | 7.784 | 7.823 | 7.405 | 8.135 | 2,233,195 | 7.7432 | -0.12% |
| 2017-08-31 | 0 | 22 | 8.080 | 8.080 | 8.620 | 23,300,203 | 7.862 | 7.862 | 8.388 | 7.609 | 8.504 | 2,887,271 | 8.0700 | -4.94% |
| 2017-07-31 | 0 | 21 | 8.500 | 8.500 | 8.510 | 11,369,413 | 8.271 | 8.271 | 8.281 | 8.261 | 8.689 | 1,358,108 | 8.3715 | -3.41% |
| 2017-06-30 | 0 | 22 | 8.800 | 8.740 | 8.800 | 36,114,190 | 8.563 | 8.504 | 8.563 | 8.193 | 8.903 | 4,205,354 | 8.5877 | -0.34% |
| 2017-05-31 | 0 | 20 | 9.000 | 8.800 | 9.010 | 6,728,710 | 8.592 | 8.401 | 8.602 | 8.143 | 8.735 | 790,853 | 8.5082 | -0.22% |
| 2017-04-28 | 0 | 17 | 9.020 | 8.860 | 9.020 | 4,277,810 | 8.611 | 8.458 | 8.611 | 8.315 | 8.773 | 498,604 | 8.5796 | -1.74% |
| 2017-03-31 | 0 | 23 | 9.180 | 9.050 | 9.180 | 19,847,610 | 8.764 | 8.640 | 8.764 | 8.210 | 9.079 | 2,285,617 | 8.6837 | 2.80% |
| 2017-02-28 | 0 | 20 | 8.930 | 8.930 | 9.100 | 12,071,405 | 8.525 | 8.525 | 8.687 | 8.401 | 9.241 | 1,381,112 | 8.7404 | -6.00% |
| 2017-01-27 | 0 | 19 | 9.500 | 9.410 | 9.460 | 69,716,104 | 9.069 | 8.983 | 9.031 | 8.506 | 9.604 | 7,735,621 | 9.0123 | -2.56% |
| 2016-12-30 | 0 | 20 | 9.750 | 9.900 | 9.990 | 64,712,385 | 9.308 | 9.451 | 9.537 | 7.637 | 9.833 | 7,356,760 | 8.7963 | 13.64% |
| 2016-11-30 | 0 | 22 | 8.580 | 8.500 | 8.580 | 42,492,070 | 8.191 | 8.115 | 8.191 | 7.122 | 8.477 | 5,376,752 | 7.9029 | 3.50% |
| 2016-10-31 | 0 | 19 | 8.290 | 8.080 | 8.290 | 66,156,863 | 7.914 | 7.714 | 7.914 | 6.539 | 8.783 | 8,570,436 | 7.7192 | -3.83% |
| 2016-09-30 | 0 | 21 | 8.620 | 8.540 | 8.630 | 222,557,416 | 8.229 | 8.153 | 8.239 | 5.862 | 8.783 | 30,128,248 | 7.3870 | 36.61% |
| 2016-08-31 | 0 | 22 | 6.310 | 6.300 | 6.330 | 42,734,235 | 6.024 | 6.014 | 6.043 | 5.919 | 6.730 | 6,906,607 | 6.1874 | -6.24% |
| 2016-07-29 | 0 | 20 | 6.730 | 6.690 | 6.730 | 173,829,285 | 6.425 | 6.387 | 6.425 | 5.403 | 7.637 | 26,498,286 | 6.5600 | 8.87% |
| 2016-06-30 | 0 | 21 | 6.340 | 6.270 | 6.340 | 146,865,551 | 5.901 | 5.836 | 5.901 | 4.933 | 6.078 | 26,856,065 | 5.4686 | 15.27% |
| 2016-05-31 | 0 | 21 | 5.500 | 5.460 | 5.470 | 85,628,016 | 5.119 | 5.082 | 5.092 | 5.082 | 5.678 | 15,784,057 | 5.4250 | -9.09% |
| 2016-04-29 | 0 | 20 | 6.050 | 6.010 | 6.050 | 122,024,830 | 5.631 | 5.594 | 5.631 | 5.315 | 6.320 | 20,998,289 | 5.8112 | -0.82% |
| 2016-03-31 | 0 | 21 | 6.100 | 6.010 | 6.100 | 354,130,915 | 5.678 | 5.594 | 5.678 | 4.952 | 5.864 | 67,628,445 | 5.2364 | 10.11% |
| 2016-02-29 | 0 | 18 | 5.540 | 5.540 | 5.620 | 46,643,120 | 5.157 | 5.157 | 5.231 | 5.092 | 5.436 | 8,808,420 | 5.2953 | -3.65% |
| 2016-01-29 | 0 | 20 | 5.750 | 5.700 | 5.750 | 58,393,960 | 5.352 | 5.306 | 5.352 | 4.952 | 5.445 | 11,238,551 | 5.1959 | 1.23% |
| 2015-12-31 | 0 | 18 | 5.680 | 5.680 | 5.760 | 1,309,268,110 | 5.287 | 5.287 | 5.361 | 3.928 | 5.473 | 294,157,605 | 4.4509 |
Webb-site Database - Powered By Linux Group