Jiangxi Copper Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.000 | 25.630 | 24.730 | 25.630 | 25.630 | 31,831,963 |
| 2024-04-24 | 24.720 | 25.300 | 24.610 | 25.300 | 25.300 | 38,571,443 |
| 2024-04-23 | 25.100 | 25.660 | 24.600 | 24.650 | 24.650 | 66,844,378 |
| 2024-04-22 | 27.600 | 28.150 | 26.250 | 26.290 | 26.290 | 55,403,270 |
| 2024-04-19 | 27.420 | 28.200 | 26.650 | 27.180 | 27.180 | 62,828,237 |
| 2024-04-18 | 25.800 | 27.470 | 25.640 | 27.420 | 27.420 | 64,106,970 |
| 2024-04-17 | 25.100 | 26.050 | 25.080 | 26.030 | 26.030 | 43,845,318 |
| 2024-04-16 | 26.160 | 26.470 | 25.170 | 25.250 | 25.250 | 49,550,381 |
| 2024-04-15 | 25.300 | 26.550 | 24.800 | 26.470 | 26.470 | 52,853,426 |
| 2024-04-12 | 25.880 | 26.000 | 25.290 | 25.900 | 25.900 | 49,848,799 |
| 2024-04-11 | 25.640 | 26.310 | 24.900 | 25.570 | 25.570 | 54,038,231 |
| 2024-04-10 | 25.670 | 26.790 | 25.550 | 26.400 | 26.400 | 67,665,830 |
| 2024-04-09 | 25.540 | 25.960 | 24.980 | 25.490 | 25.490 | 54,713,038 |
| 2024-04-08 | 25.350 | 27.500 | 25.250 | 25.600 | 25.600 | 99,484,759 |
| 2024-04-03 | 24.250 | 25.370 | 23.670 | 25.320 | 25.320 | 72,341,259 |
| 2024-04-02 | 23.430 | 24.230 | 23.390 | 24.040 | 24.040 | 48,184,027 |
| 2024-04-01 | 23.620 | 24.390 | 23.250 | 23.550 | 23.550 | 54,611,207 |
| 2024-03-29 | 22.580 | 23.390 | 22.490 | 23.280 | 23.280 | 30,253,593 |
| 2024-03-28 | 22.110 | 22.630 | 21.830 | 22.500 | 22.500 | 31,988,995 |
| 2024-03-27 | 22.270 | 22.520 | 22.060 | 22.120 | 22.120 | 21,838,337 |
| 2024-03-26 | 22.480 | 22.580 | 22.010 | 22.390 | 22.390 | 22,595,365 |
| 2024-03-25 | 22.280 | 23.000 | 22.200 | 22.510 | 22.510 | 36,425,314 |
| 2024-03-22 | 22.600 | 22.780 | 21.920 | 22.200 | 22.200 | 39,384,351 |
| 2024-03-21 | 23.110 | 23.280 | 22.660 | 22.860 | 22.860 | 40,253,116 |
| 2024-03-20 | 22.600 | 23.200 | 22.310 | 22.770 | 22.770 | 41,896,076 |
| 2024-03-19 | 22.800 | 23.790 | 22.750 | 22.890 | 22.890 | 48,455,786 |
| 2024-03-18 | 22.990 | 23.290 | 22.530 | 23.010 | 23.010 | 67,854,751 |
| 2024-03-15 | 21.300 | 22.880 | 21.000 | 22.750 | 22.750 | 75,763,461 |
| 2024-03-14 | 21.200 | 21.990 | 21.090 | 21.190 | 21.190 | 61,204,559 |
| 2024-03-13 | 20.150 | 20.330 | 19.900 | 20.280 | 20.280 | 23,292,475 |
| 2024-03-12 | 20.650 | 20.680 | 20.070 | 20.150 | 20.150 | 26,879,969 |
| 2024-03-11 | 20.800 | 21.010 | 20.450 | 20.690 | 20.690 | 26,845,489 |
| 2024-03-08 | 20.700 | 21.000 | 20.450 | 20.900 | 20.900 | 34,384,603 |
| 2024-03-07 | 20.000 | 21.080 | 19.990 | 20.570 | 20.570 | 48,420,786 |
| 2024-03-06 | 19.650 | 20.000 | 19.650 | 19.840 | 19.840 | 21,380,916 |
| 2024-03-05 | 19.720 | 20.000 | 19.510 | 19.650 | 19.650 | 17,501,701 |
| 2024-03-04 | 19.770 | 19.980 | 19.560 | 19.720 | 19.720 | 16,555,913 |
| 2024-03-01 | 19.460 | 19.780 | 19.430 | 19.710 | 19.710 | 17,362,950 |
| 2024-02-29 | 19.380 | 19.620 | 19.340 | 19.590 | 19.590 | 18,322,235 |
| 2024-02-28 | 19.550 | 19.730 | 19.360 | 19.360 | 19.360 | 22,758,151 |
| 2024-02-27 | 19.400 | 19.730 | 19.330 | 19.640 | 19.640 | 19,108,547 |
| 2024-02-26 | 19.950 | 20.130 | 19.490 | 19.510 | 19.510 | 26,663,554 |
| 2024-02-23 | 19.600 | 20.340 | 19.570 | 20.030 | 20.030 | 31,299,043 |
| 2024-02-22 | 19.080 | 19.670 | 18.960 | 19.610 | 19.610 | 27,071,497 |
| 2024-02-21 | 18.840 | 19.320 | 18.810 | 19.050 | 19.050 | 26,686,429 |
| 2024-02-20 | 18.780 | 19.090 | 18.650 | 18.860 | 18.860 | 23,462,670 |
| 2024-02-19 | 18.330 | 18.850 | 18.130 | 18.830 | 18.830 | 33,263,693 |
| 2024-02-08 | 18.240 | 18.400 | 18.010 | 18.260 | 18.260 | 28,233,974 |
| 2024-02-07 | 18.100 | 18.310 | 17.880 | 18.310 | 18.310 | 25,814,602 |
| 2024-02-06 | 17.350 | 18.250 | 17.300 | 18.120 | 18.120 | 22,167,198 |
| 2024-02-05 | 17.480 | 17.950 | 16.920 | 17.490 | 17.490 | 19,417,868 |
| 2024-02-02 | 18.040 | 18.200 | 17.170 | 17.630 | 17.630 | 18,659,427 |
| 2024-02-01 | 17.750 | 18.450 | 17.680 | 18.040 | 18.040 | 17,479,533 |
| 2024-01-31 | 18.250 | 18.320 | 17.850 | 18.000 | 18.000 | 14,171,519 |
| 2024-01-30 | 18.170 | 18.500 | 18.140 | 18.200 | 18.200 | 11,866,275 |
| 2024-01-29 | 18.490 | 18.580 | 18.150 | 18.300 | 18.300 | 12,876,822 |
| 2024-01-26 | 18.140 | 18.480 | 18.080 | 18.390 | 18.390 | 18,481,438 |
| 2024-01-25 | 17.580 | 18.140 | 17.440 | 18.140 | 18.140 | 19,773,851 |
| 2024-01-24 | 17.130 | 17.500 | 16.860 | 17.500 | 17.500 | 12,626,898 |
| 2024-01-23 | 16.900 | 17.150 | 16.500 | 17.000 | 17.000 | 12,613,990 |
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.