Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	19.630	19.660	19.270	19.470	18.970	23,366,988
2023-02-01	19.510	19.990	19.490	19.710	19.204	23,208,412
2023-01-31	19.260	19.660	19.230	19.440	18.941	14,608,183
2023-01-30	19.850	19.880	19.310	19.400	18.902	22,603,564
2023-01-20	19.290	19.750	19.290	19.600	19.097	20,431,425
2023-01-19	18.880	19.420	18.870	19.280	18.785	22,258,035
2023-01-18	18.680	19.200	18.530	19.040	18.551	27,213,395
2023-01-17	18.490	18.500	18.250	18.360	17.889	11,290,405
2023-01-16	18.580	18.630	18.280	18.440	17.967	15,701,187
2023-01-13	18.580	18.790	18.370	18.520	18.045	12,433,805
2023-01-12	18.760	18.950	18.450	18.490	18.015	16,218,513
2023-01-11	18.590	18.720	18.430	18.560	18.084	22,256,314
2023-01-10	18.310	18.500	18.150	18.350	17.879	19,862,257
2023-01-09	17.620	18.390	17.570	18.280	17.811	34,651,535
2023-01-06	17.260	17.470	17.250	17.340	16.895	8,281,446
2023-01-05	17.290	17.330	17.100	17.220	16.778	8,622,654
2023-01-04	17.280	17.430	17.170	17.220	16.778	7,755,194
2023-01-03	17.370	17.530	16.970	17.500	17.051	10,135,940
2022-12-30	17.500	17.600	17.360	17.430	16.983	6,888,473
2022-12-29	17.530	17.640	17.360	17.460	17.012	8,342,114
2022-12-28	17.210	17.830	17.160	17.640	17.187	20,609,636
2022-12-27	16.820	17.460	16.800	17.350	16.905	10,678,499
2022-12-26	16.790	16.850	16.630	16.770	16.340	4,916,437
2022-12-23	16.610	16.850	16.600	16.790	16.359	4,527,198
2022-12-22	17.120	17.230	16.710	16.810	16.379	7,241,257
2022-12-21	17.100	17.210	16.950	17.040	16.603	6,103,065
2022-12-20	17.110	17.220	16.900	16.970	16.534	6,788,782
2022-12-19	17.510	17.640	16.960	17.040	16.603	10,347,848
2022-12-16	17.300	17.480	17.250	17.470	17.022	9,010,225
2022-12-15	17.560	17.620	17.350	17.460	17.012	8,361,317
2022-12-14	17.620	17.880	17.620	17.670	17.217	10,094,333
2022-12-13	17.300	17.740	17.300	17.560	17.109	12,615,730
2022-12-12	17.850	17.870	17.310	17.360	16.914	21,098,300
2022-12-09	17.570	18.090	17.570	18.080	17.616	25,027,326
2022-12-08	17.570	17.650	17.450	17.560	17.109	8,362,075
2022-12-07	17.650	17.740	17.410	17.500	17.051	11,756,996
2022-12-06	17.740	17.880	17.600	17.760	17.304	15,228,321
2022-12-05	17.450	18.000	17.410	17.910	17.450	23,928,686
2022-12-02	17.510	17.570	17.200	17.310	16.866	9,435,848
2022-12-01	17.800	17.860	17.440	17.510	17.061	14,467,550
2022-11-30	17.300	17.570	17.250	17.380	16.934	13,448,511
2022-11-29	17.100	17.360	17.070	17.340	16.895	12,486,104
2022-11-28	16.800	17.090	16.550	17.060	16.622	12,390,426
2022-11-25	16.910	17.260	16.890	17.190	16.749	10,934,755
2022-11-24	17.000	17.130	16.890	16.940	16.505	7,250,190
2022-11-23	16.910	17.160	16.840	16.910	16.476	11,751,356
2022-11-22	16.780	17.110	16.710	16.770	16.340	11,558,000
2022-11-21	16.910	16.910	16.580	16.830	16.398	8,476,880
2022-11-18	17.200	17.200	17.020	17.020	16.583	9,081,489
2022-11-17	17.290	17.410	17.080	17.240	16.798	10,320,232
2022-11-16	17.290	17.600	17.220	17.430	16.983	14,464,694
2022-11-15	17.160	17.470	16.960	17.400	16.953	15,977,442
2022-11-14	17.720	17.840	17.180	17.270	16.827	25,186,394
2022-11-11	17.620	17.810	17.400	17.690	17.236	37,436,354
2022-11-10	16.880	17.140	16.740	17.020	16.583	14,564,106
2022-11-09	17.300	17.340	16.940	17.020	16.583	19,716,446
2022-11-08	16.950	17.140	16.800	16.990	16.554	21,352,295
2022-11-07	16.950	17.250	16.830	17.030	16.593	39,993,494
2022-11-04	15.950	16.340	15.910	16.290	15.872	16,125,550
2022-11-03	15.810	16.060	15.760	15.940	15.531	10,322,201

← NewerPage 16 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.