Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.440	19.810	19.310	19.780	19.780	12,038,404
2023-07-27	19.500	19.800	19.490	19.550	19.550	13,116,456
2023-07-26	19.440	19.630	19.340	19.460	19.460	9,624,892
2023-07-25	19.120	19.450	19.100	19.370	19.370	13,472,313
2023-07-24	19.010	19.090	18.910	18.920	18.920	6,033,753
2023-07-21	19.090	19.180	18.940	19.050	19.050	7,909,288
2023-07-20	19.600	19.720	19.480	19.480	18.980	8,568,246
2023-07-19	19.520	19.670	19.490	19.670	19.165	8,257,756
2023-07-18	19.520	19.610	19.410	19.550	19.048	6,373,865
2023-07-17	19.750	19.770	19.420	19.520	19.019	9,448,402
2023-07-14	20.000	20.240	19.810	19.880	19.370	15,470,642
2023-07-13	19.480	19.890	19.480	19.740	19.233	17,186,264
2023-07-12	19.160	19.300	19.120	19.140	18.649	6,054,951
2023-07-11	19.230	19.340	19.050	19.250	18.756	6,605,654
2023-07-10	19.170	19.400	19.160	19.230	18.736	7,921,987
2023-07-07	19.010	19.290	18.850	19.190	18.697	9,863,550
2023-07-06	19.400	19.430	19.100	19.130	18.639	9,510,548
2023-07-05	19.200	19.550	19.140	19.420	18.922	12,735,087
2023-07-04	19.280	19.370	19.120	19.230	18.736	9,164,054
2023-07-03	19.110	19.320	19.050	19.190	18.697	13,448,430
2023-06-30	18.700	19.000	18.700	18.980	18.493	8,190,956
2023-06-29	18.770	18.900	18.660	18.750	18.269	6,624,889
2023-06-28	18.850	18.940	18.630	18.900	18.415	7,612,178
2023-06-27	18.550	18.920	18.510	18.840	18.356	7,152,001
2023-06-26	18.430	18.740	18.230	18.510	18.035	8,728,452
2023-06-21	18.900	18.990	18.640	18.640	18.162	7,307,352
2023-06-20	19.060	19.070	18.820	18.850	18.366	6,151,107
2023-06-19	19.310	19.310	18.910	19.050	18.561	8,939,416
2023-06-16	19.120	19.370	19.070	19.310	18.814	11,768,939
2023-06-15	19.060	19.140	18.900	19.120	18.629	7,370,715
2023-06-14	19.000	19.230	18.970	19.060	18.571	7,098,673
2023-06-13	18.950	19.020	18.710	18.890	18.405	6,098,101
2023-06-12	18.920	19.080	18.870	18.980	18.493	5,351,694
2023-06-09	19.000	19.130	18.920	18.990	18.503	5,292,594
2023-06-08	18.800	19.030	18.700	18.970	18.483	5,292,615
2023-06-07	18.840	18.960	18.730	18.800	18.318	5,380,556
2023-06-06	19.000	19.220	18.780	18.850	18.366	7,494,104
2023-06-05	18.880	19.090	18.700	18.970	18.483	8,777,806
2023-06-02	18.600	18.980	18.600	18.970	18.483	10,887,788
2023-06-01	18.520	18.680	18.370	18.500	18.025	9,284,469
2023-05-31	18.470	18.590	18.330	18.500	18.025	5,592,446
2023-05-30	18.510	18.660	18.280	18.490	18.015	6,467,292
2023-05-29	18.590	18.640	18.390	18.520	18.045	7,018,417
2023-05-26	18.320	18.650	18.160	18.510	18.035	6,011,954
2023-05-25	18.400	18.520	18.130	18.320	17.850	7,482,888
2023-05-24	18.690	18.780	18.470	18.480	18.006	6,572,691
2023-05-23	19.020	19.100	18.700	18.700	18.220	6,455,901
2023-05-22	19.100	19.230	19.020	19.070	18.581	5,399,031
2023-05-19	19.060	19.340	18.940	19.150	18.659	6,174,443
2023-05-18	19.550	19.560	19.120	19.200	18.707	8,874,741
2023-05-17	19.030	19.240	18.920	19.200	18.707	8,757,960
2023-05-16	19.180	19.370	19.100	19.150	18.659	8,622,276
2023-05-15	18.960	19.180	18.780	19.170	18.678	13,113,870
2023-05-12	19.420	19.430	18.830	18.960	18.473	18,869,349
2023-05-11	20.200	20.220	19.820	19.820	19.311	13,314,813
2023-05-10	20.500	20.660	20.220	20.300	19.779	10,654,270
2023-05-09	20.810	21.140	20.510	20.540	20.013	16,617,436
2023-05-08	20.150	20.930	20.150	20.810	20.276	17,613,628
2023-05-05	20.610	20.710	19.900	20.150	19.633	15,691,422
2023-05-04	20.300	20.750	20.250	20.660	20.130	14,903,392

← NewerPage 14 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.