Jiangxi Copper Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 21.020 | 21.260 | 20.810 | 20.930 | 20.930 | 17,001,966 |
| 2024-07-23 | 22.360 | 22.490 | 21.510 | 21.530 | 21.530 | 19,658,819 |
| 2024-07-22 | 22.500 | 22.680 | 22.010 | 22.380 | 22.380 | 18,552,812 |
| 2024-07-19 | 22.500 | 22.780 | 22.070 | 22.690 | 22.690 | 20,161,071 |
| 2024-07-18 | 22.910 | 23.220 | 22.600 | 23.160 | 23.160 | 21,351,753 |
| 2024-07-17 | 24.060 | 24.170 | 23.090 | 23.260 | 23.260 | 28,608,294 |
| 2024-07-16 | 23.920 | 24.190 | 23.730 | 24.160 | 24.160 | 19,553,071 |
| 2024-07-15 | 23.920 | 24.400 | 23.560 | 24.120 | 24.120 | 20,649,101 |
| 2024-07-12 | 24.660 | 24.720 | 23.730 | 23.920 | 23.920 | 32,334,500 |
| 2024-07-11 | 23.860 | 24.890 | 23.690 | 24.770 | 24.770 | 31,542,652 |
| 2024-07-10 | 24.370 | 24.430 | 23.620 | 23.700 | 23.700 | 23,804,849 |
| 2024-07-09 | 24.070 | 24.540 | 23.870 | 24.540 | 24.540 | 22,453,697 |
| 2024-07-08 | 24.400 | 24.750 | 24.080 | 24.150 | 24.150 | 23,189,931 |
| 2024-07-05 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2024-07-04 | 24.140 | 24.320 | 23.530 | 23.530 | 23.530 | 19,681,865 |
| 2024-07-03 | 23.870 | 24.020 | 23.660 | 23.850 | 23.850 | 11,553,404 |
| 2024-07-02 | 24.180 | 24.250 | 23.670 | 23.820 | 23.820 | 14,950,986 |
| 2024-07-01 | 23.690 | 24.240 | 23.680 | 24.180 | 24.180 | 12,785,965 |
| 2024-06-28 | 23.260 | 23.910 | 23.260 | 23.680 | 23.680 | 17,663,459 |
| 2024-06-27 | 23.780 | 23.800 | 23.250 | 23.260 | 23.260 | 14,745,880 |
| 2024-06-26 | 23.920 | 23.980 | 23.500 | 23.950 | 23.950 | 14,389,686 |
| 2024-06-25 | 23.780 | 24.360 | 23.690 | 24.040 | 24.040 | 15,217,435 |
| 2024-06-24 | 23.780 | 23.980 | 23.600 | 23.730 | 23.730 | 13,879,481 |
| 2024-06-21 | 24.380 | 24.590 | 24.020 | 24.160 | 24.160 | 14,157,778 |
| 2024-06-20 | 24.430 | 24.700 | 24.080 | 24.280 | 24.280 | 16,196,476 |
| 2024-06-19 | 24.270 | 24.620 | 24.200 | 24.330 | 24.330 | 14,495,594 |
| 2024-06-18 | 23.850 | 24.340 | 23.780 | 24.200 | 24.200 | 17,246,436 |
| 2024-06-17 | 24.300 | 24.520 | 23.780 | 23.810 | 23.810 | 18,296,242 |
| 2024-06-14 | 24.180 | 24.470 | 24.120 | 24.350 | 24.350 | 16,561,139 |
| 2024-06-13 | 24.650 | 24.800 | 24.100 | 24.400 | 24.400 | 15,949,265 |
| 2024-06-12 | 24.460 | 24.880 | 24.370 | 24.740 | 24.740 | 14,381,233 |
| 2024-06-11 | 24.400 | 24.580 | 24.200 | 24.480 | 24.480 | 21,416,422 |
| 2024-06-07 | 25.190 | 25.220 | 24.630 | 24.890 | 24.890 | 16,389,972 |
| 2024-06-06 | 24.930 | 25.190 | 24.750 | 24.850 | 24.850 | 18,822,137 |
| 2024-06-05 | 24.750 | 24.960 | 24.300 | 24.640 | 24.640 | 22,344,341 |
| 2024-06-04 | 25.170 | 25.570 | 25.040 | 25.300 | 25.300 | 17,765,929 |
| 2024-06-03 | 25.310 | 25.630 | 24.890 | 25.170 | 25.170 | 20,850,822 |
| 2024-05-31 | 25.480 | 25.720 | 25.210 | 25.490 | 25.490 | 21,703,949 |
| 2024-05-30 | 26.470 | 26.630 | 25.470 | 25.530 | 25.530 | 30,685,941 |
| 2024-05-29 | 26.160 | 26.870 | 25.910 | 26.670 | 26.670 | 24,496,407 |
| 2024-05-28 | 26.390 | 26.790 | 26.090 | 26.140 | 26.140 | 28,995,344 |
| 2024-05-27 | 25.680 | 26.250 | 25.670 | 26.090 | 26.090 | 19,100,839 |
| 2024-05-24 | 25.300 | 26.000 | 25.260 | 25.670 | 25.670 | 24,768,562 |
| 2024-05-23 | 25.480 | 25.900 | 25.280 | 25.520 | 25.520 | 35,018,561 |
| 2024-05-22 | 27.090 | 27.370 | 26.630 | 26.800 | 26.800 | 26,195,480 |
| 2024-05-21 | 28.350 | 28.450 | 27.040 | 27.300 | 27.300 | 42,242,175 |
| 2024-05-20 | 27.850 | 28.560 | 27.370 | 28.320 | 28.320 | 65,190,480 |
| 2024-05-17 | 26.330 | 26.800 | 25.850 | 26.750 | 26.750 | 26,559,156 |
| 2024-05-16 | 27.150 | 27.420 | 26.210 | 26.330 | 26.330 | 32,367,510 |
| 2024-05-15 | 26.980 | 27.250 | 26.560 | 26.850 | 26.850 | 28,554,481 |
| 2024-05-14 | 27.090 | 27.500 | 26.670 | 27.290 | 27.290 | 39,741,490 |
| 2024-05-13 | 26.350 | 26.810 | 26.010 | 26.730 | 26.730 | 30,932,771 |
| 2024-05-10 | 26.250 | 26.870 | 25.880 | 26.780 | 26.780 | 40,946,904 |
| 2024-05-09 | 25.500 | 26.130 | 25.400 | 25.960 | 25.960 | 25,092,306 |
| 2024-05-08 | 25.470 | 25.840 | 25.190 | 25.450 | 25.450 | 23,665,468 |
| 2024-05-07 | 26.180 | 26.370 | 25.700 | 25.750 | 25.750 | 32,220,674 |
| 2024-05-06 | 25.550 | 26.120 | 25.220 | 26.040 | 26.040 | 35,789,379 |
| 2024-04-30 | 26.420 | 26.730 | 25.900 | 26.130 | 26.130 | 40,267,474 |
| 2024-04-29 | 26.000 | 26.260 | 25.300 | 26.030 | 26.030 | 53,668,054 |
| 2024-04-26 | 25.720 | 26.740 | 25.650 | 26.580 | 26.580 | 47,368,849 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 0.5000 CNY |
| 2022-07-25 | 0.5000 CNY |
| 2021-07-20 | 0.1000 CNY |
| 2020-07-16 | 0.1000 CNY |
| 2019-07-26 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.