Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	18.220	18.450	18.200	18.370	18.370	8,439,512
2023-10-27	17.930	18.260	17.910	18.190	18.190	7,206,798
2023-10-26	17.850	18.040	17.770	18.010	18.010	6,151,122
2023-10-25	17.910	18.110	17.880	18.050	18.050	11,696,417
2023-10-24	17.550	17.670	17.410	17.660	17.660	9,484,801
2023-10-23	17.830	17.890	17.330	17.480	17.480	8,578,798
2023-10-20	17.930	18.060	17.800	17.850	17.850	7,477,724
2023-10-19	18.060	18.150	17.950	17.980	17.980	8,158,547
2023-10-18	18.490	18.510	18.090	18.090	18.090	10,746,120
2023-10-17	18.540	18.580	18.360	18.490	18.490	6,785,838
2023-10-16	18.610	18.690	18.470	18.560	18.560	7,222,686
2023-10-13	18.650	18.680	18.510	18.570	18.570	7,647,483
2023-10-12	18.620	18.840	18.620	18.840	18.840	10,529,638
2023-10-11	18.740	18.800	18.500	18.560	18.560	13,205,199
2023-10-10	18.850	18.960	18.700	18.740	18.740	10,164,430
2023-10-09	19.100	19.100	18.700	18.850	18.850	17,031,606
2023-09-28	19.420	19.490	19.180	19.260	19.260	9,517,210
2023-09-27	19.610	19.640	19.380	19.410	19.410	6,947,915
2023-09-26	19.610	19.720	19.520	19.560	19.560	6,040,382
2023-09-25	19.740	19.880	19.610	19.650	19.650	6,740,766
2023-09-22	19.850	19.910	19.550	19.750	19.750	9,837,350
2023-09-21	19.960	20.060	19.800	19.830	19.830	7,076,300
2023-09-20	20.190	20.200	19.960	20.020	20.020	6,560,488
2023-09-19	20.160	20.280	19.950	20.130	20.130	9,349,227
2023-09-18	20.090	20.230	19.940	20.090	20.090	10,875,112
2023-09-15	20.230	20.560	20.180	20.290	20.290	17,160,242
2023-09-14	19.810	20.220	19.810	20.190	20.190	12,067,075
2023-09-13	19.870	20.040	19.720	19.860	19.860	7,101,126
2023-09-12	20.100	20.130	19.830	19.870	19.870	8,135,697
2023-09-11	19.690	20.150	19.670	19.970	19.970	9,824,056
2023-09-08	19.870	19.970	19.620	19.660	19.660	5,465,311
2023-09-07	20.260	20.290	19.860	19.920	19.920	9,029,015
2023-09-06	20.340	20.400	20.070	20.120	20.120	8,712,003
2023-09-05	20.100	20.380	20.010	20.340	20.340	15,905,498
2023-09-04	19.500	20.410	19.430	20.280	20.280	28,883,554
2023-09-01	19.000	19.500	18.970	19.420	19.420	18,936,250
2023-08-31	19.030	19.230	18.840	18.900	18.900	10,393,500
2023-08-30	19.010	19.330	18.970	19.030	19.030	11,698,134
2023-08-29	18.910	19.090	18.770	19.000	19.000	13,651,860
2023-08-28	19.490	19.640	18.910	19.000	19.000	17,608,222
2023-08-25	18.820	18.930	18.680	18.770	18.770	7,605,156
2023-08-24	18.810	19.180	18.810	18.940	18.940	9,123,380
2023-08-23	19.080	19.080	18.730	18.770	18.770	8,113,332
2023-08-22	18.700	18.980	18.680	18.900	18.900	7,799,145
2023-08-21	18.830	19.070	18.680	18.680	18.680	6,964,141
2023-08-18	19.110	19.200	18.790	18.800	18.800	7,794,610
2023-08-17	19.020	19.110	18.820	19.080	19.080	8,382,900
2023-08-16	19.120	19.240	19.000	19.080	19.080	6,202,945
2023-08-15	19.400	19.500	19.100	19.270	19.270	6,816,973
2023-08-14	19.350	19.450	19.100	19.400	19.400	7,379,834
2023-08-11	19.910	19.950	19.450	19.460	19.460	8,374,257
2023-08-10	19.860	19.960	19.820	19.900	19.900	5,125,011
2023-08-09	19.940	19.970	19.750	19.860	19.860	8,181,611
2023-08-08	19.970	20.170	19.840	20.080	20.080	9,694,078
2023-08-07	20.020	20.140	19.890	20.040	20.040	9,693,805
2023-08-04	20.250	20.310	20.010	20.020	20.020	8,988,644
2023-08-03	20.010	20.080	19.830	20.020	20.020	11,154,080
2023-08-02	20.250	20.350	20.090	20.200	20.200	13,720,939
2023-08-01	20.250	20.550	20.050	20.200	20.200	16,215,338
2023-07-31	19.940	20.300	19.940	19.990	19.990	16,074,717

← NewerPage 13 of 21 · 1,217 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.