Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	17.360	17.540	16.820	16.910	16.910	12,728,560
2024-01-19	17.420	17.680	17.400	17.480	17.480	7,969,605
2024-01-18	17.660	17.710	17.030	17.560	17.560	17,722,941
2024-01-17	18.160	18.160	17.690	17.710	17.710	8,998,797
2024-01-16	18.150	18.210	17.850	18.170	18.170	12,533,942
2024-01-15	18.020	18.230	18.010	18.150	18.150	10,007,269
2024-01-12	18.040	18.310	18.040	18.110	18.110	8,836,412
2024-01-11	18.140	18.230	18.020	18.130	18.130	13,613,681
2024-01-10	18.370	18.490	18.130	18.140	18.140	16,893,696
2024-01-09	17.940	18.500	17.750	18.400	18.400	25,490,696
2024-01-08	17.970	18.250	17.900	18.000	18.000	18,643,562
2024-01-05	18.100	18.270	17.920	17.970	17.970	14,857,093
2024-01-04	18.050	18.220	18.010	18.130	18.130	12,538,106
2024-01-03	17.950	18.140	17.920	18.070	18.070	12,569,118
2024-01-02	17.880	18.210	17.780	18.080	18.080	17,717,089
2023-12-29	17.680	17.880	17.650	17.860	17.860	12,491,322
2023-12-28	17.570	17.810	17.550	17.780	17.780	17,107,463
2023-12-27	17.160	17.530	17.120	17.520	17.520	12,104,787
2023-12-26	17.150	17.300	17.100	17.210	17.210	6,758,088
2023-12-25	17.160	17.250	17.060	17.220	17.220	7,291,691
2023-12-22	17.060	17.300	16.940	17.210	17.210	12,986,913
2023-12-21	16.900	17.060	16.750	17.050	17.050	8,109,191
2023-12-20	16.980	17.120	16.950	16.970	16.970	8,317,538
2023-12-19	16.890	16.970	16.810	16.920	16.920	5,687,881
2023-12-18	17.000	17.110	16.900	16.970	16.970	7,216,535
2023-12-15	17.050	17.210	17.000	17.100	17.100	8,459,390
2023-12-14	17.150	17.230	16.900	16.910	16.910	7,022,936
2023-12-13	17.270	17.270	16.970	16.980	16.980	7,102,167
2023-12-12	17.170	17.270	17.000	17.270	17.270	6,338,558
2023-12-11	17.190	17.230	16.880	17.190	17.190	11,311,791
2023-12-08	17.390	17.450	17.220	17.260	17.260	7,768,200
2023-12-07	17.400	17.450	17.220	17.360	17.360	8,128,672
2023-12-06	17.390	17.490	17.150	17.390	17.390	10,327,974
2023-12-05	17.680	17.750	17.370	17.400	17.400	15,585,511
2023-12-04	17.880	18.140	17.840	17.920	17.920	19,798,308
2023-12-01	17.750	17.770	17.450	17.650	17.650	11,958,454
2023-11-30	17.750	17.800	17.620	17.710	17.710	7,154,106
2023-11-29	17.980	18.040	17.760	17.800	17.800	12,133,248
2023-11-28	17.710	17.820	17.610	17.780	17.780	7,354,772
2023-11-27	17.850	17.880	17.620	17.770	17.770	6,683,880
2023-11-24	17.890	17.940	17.790	17.850	17.850	5,184,377
2023-11-23	17.810	17.930	17.680	17.910	17.910	6,328,191
2023-11-22	17.920	17.970	17.780	17.800	17.800	7,593,520
2023-11-21	18.160	18.230	17.950	17.990	17.990	15,869,967
2023-11-20	17.900	17.940	17.740	17.930	17.930	7,931,893
2023-11-17	17.790	17.890	17.680	17.890	17.890	7,320,228
2023-11-16	18.000	18.000	17.780	17.840	17.840	9,816,990
2023-11-15	17.830	18.090	17.830	18.040	18.040	16,083,493
2023-11-14	17.780	17.780	17.660	17.710	17.710	8,481,821
2023-11-13	17.630	17.710	17.500	17.700	17.700	10,118,276
2023-11-10	17.710	17.720	17.560	17.580	17.580	9,340,873
2023-11-09	17.660	17.820	17.630	17.770	17.770	7,931,890
2023-11-08	17.880	17.880	17.650	17.700	17.700	12,544,736
2023-11-07	18.240	18.240	17.760	17.950	17.950	14,685,300
2023-11-06	18.140	18.290	18.110	18.280	18.280	14,499,011
2023-11-03	18.040	18.150	17.990	18.090	18.090	8,853,000
2023-11-02	18.220	18.260	18.000	18.010	18.010	6,307,070
2023-11-01	18.350	18.380	18.080	18.140	18.140	8,817,749
2023-10-31	18.370	18.420	18.220	18.350	18.350	6,064,400
2023-10-30	18.220	18.450	18.200	18.370	18.370	8,439,512

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.