Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	20.100	20.530	20.050	20.410	19.886	11,870,951
2023-04-27	20.000	20.230	19.800	20.100	19.584	10,365,906
2023-04-26	20.080	20.420	19.740	20.130	19.613	14,184,327
2023-04-25	20.740	20.830	20.000	20.380	19.857	13,395,787
2023-04-24	20.860	21.080	20.350	20.480	19.954	13,750,185
2023-04-21	21.180	21.380	20.800	20.880	20.344	15,667,579
2023-04-20	21.200	21.380	20.900	21.180	20.636	16,639,144
2023-04-19	21.460	21.770	21.250	21.350	20.802	18,593,059
2023-04-18	21.450	21.580	21.190	21.300	20.753	14,363,075
2023-04-17	21.100	21.570	21.010	21.500	20.948	18,137,200
2023-04-14	21.350	21.500	21.100	21.310	20.763	18,427,710
2023-04-13	21.130	21.570	20.790	20.980	20.442	26,602,023
2023-04-12	20.250	21.290	20.250	21.020	20.481	35,940,701
2023-04-11	19.700	20.240	19.580	20.240	19.721	19,161,555
2023-04-10	19.690	20.020	19.510	19.740	19.233	9,981,301
2023-04-07	19.910	20.000	19.720	19.790	19.282	7,897,501
2023-04-06	19.760	20.000	19.700	19.890	19.380	11,870,774
2023-04-04	19.660	19.830	19.340	19.750	19.243	12,713,236
2023-04-03	19.730	19.880	19.540	19.690	19.185	12,375,363
2023-03-31	19.800	19.880	19.650	19.790	19.282	10,618,399
2023-03-30	19.600	19.750	19.350	19.750	19.243	9,946,405
2023-03-29	19.820	19.830	19.350	19.540	19.039	12,108,905
2023-03-28	19.510	19.990	19.460	19.650	19.146	13,096,841
2023-03-27	19.330	19.530	18.980	19.430	18.931	14,600,708
2023-03-24	19.320	19.420	19.140	19.310	18.814	9,697,643
2023-03-23	19.060	19.360	18.850	19.240	18.746	11,426,197
2023-03-22	19.190	19.270	18.840	18.970	18.483	9,361,392
2023-03-21	19.000	19.170	18.890	19.150	18.659	8,487,226
2023-03-20	18.850	19.180	18.810	18.880	18.395	13,039,566
2023-03-17	18.550	18.840	18.530	18.720	18.240	15,023,111
2023-03-16	18.890	18.930	18.340	18.430	17.957	22,139,151
2023-03-15	19.360	19.500	19.130	19.330	18.834	10,098,609
2023-03-14	19.350	19.800	19.170	19.320	18.824	14,889,541
2023-03-13	19.100	19.420	19.060	19.350	18.853	10,223,996
2023-03-10	19.350	19.470	19.100	19.110	18.620	10,215,136
2023-03-09	19.540	19.690	19.300	19.600	19.097	9,779,161
2023-03-08	19.590	19.590	19.200	19.410	18.912	15,482,344
2023-03-07	19.980	20.320	19.800	19.820	19.311	16,911,974
2023-03-06	20.130	20.180	19.830	19.960	19.448	10,081,081
2023-03-03	20.240	20.240	19.830	20.070	19.555	10,137,280
2023-03-02	20.060	20.280	19.920	20.100	19.584	16,050,140
2023-03-01	19.750	20.100	19.580	20.100	19.584	18,780,215
2023-02-28	19.570	19.770	19.320	19.620	19.116	11,412,109
2023-02-27	19.470	19.770	19.370	19.570	19.068	10,804,934
2023-02-24	19.720	19.870	19.580	19.690	19.185	11,937,989
2023-02-23	19.930	20.040	19.770	19.950	19.438	12,024,074
2023-02-22	20.020	20.250	19.880	19.950	19.438	16,632,927
2023-02-21	20.110	20.390	19.890	20.140	19.623	25,629,089
2023-02-20	19.540	19.970	19.540	19.950	19.438	24,680,482
2023-02-17	19.550	19.990	19.450	19.470	18.970	21,426,823
2023-02-16	19.860	19.880	19.200	19.420	18.922	28,325,084
2023-02-15	19.510	20.680	19.460	20.040	19.526	46,941,043
2023-02-14	19.130	20.130	19.130	19.510	19.009	34,787,361
2023-02-13	18.820	19.050	18.730	19.020	18.532	9,545,245
2023-02-10	19.020	19.050	18.760	18.830	18.347	9,797,168
2023-02-09	18.900	19.100	18.830	19.090	18.600	9,038,591
2023-02-08	19.290	19.300	18.930	18.990	18.503	8,285,942
2023-02-07	19.140	19.280	18.990	19.180	18.688	9,320,984
2023-02-06	18.930	19.100	18.800	19.040	18.551	12,267,763
2023-02-03	19.370	19.400	18.990	19.230	18.736	17,851,932

← NewerPage 15 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.