Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.720	16.100	15.670	15.980	15.570	15,548,383
2022-11-01	15.460	15.750	15.360	15.740	15.336	11,833,785
2022-10-31	15.330	15.590	15.200	15.400	15.005	9,987,376
2022-10-28	15.620	15.640	15.300	15.400	15.005	12,975,013
2022-10-27	15.760	15.940	15.730	15.810	15.404	14,305,531
2022-10-26	15.440	15.650	15.350	15.600	15.200	8,055,084
2022-10-25	15.380	15.600	15.090	15.420	15.024	7,614,007
2022-10-24	15.690	15.840	15.350	15.470	15.073	10,953,730
2022-10-21	15.560	15.680	15.450	15.510	15.112	7,518,589
2022-10-20	15.420	15.570	15.270	15.470	15.073	6,951,902
2022-10-19	15.650	15.730	15.440	15.450	15.053	7,344,705
2022-10-18	15.820	15.870	15.630	15.690	15.287	8,137,186
2022-10-17	15.720	15.810	15.600	15.770	15.365	10,477,681
2022-10-14	15.640	15.870	15.640	15.840	15.433	11,806,613
2022-10-13	15.610	15.740	15.490	15.610	15.209	10,887,322
2022-10-12	15.630	16.050	15.310	15.840	15.433	23,108,115
2022-10-11	15.260	15.320	15.040	15.290	14.898	6,861,662
2022-10-10	15.300	15.480	15.100	15.160	14.771	9,895,665
2022-09-30	15.210	15.370	15.090	15.240	14.849	7,733,970
2022-09-29	15.230	15.310	15.030	15.120	14.732	9,372,576
2022-09-28	15.310	15.390	15.060	15.060	14.673	10,468,000
2022-09-27	15.470	15.540	15.170	15.490	15.092	11,537,615
2022-09-26	15.940	15.960	15.400	15.430	15.034	16,908,632
2022-09-23	16.340	16.450	16.060	16.170	15.755	7,964,127
2022-09-22	16.140	16.490	16.100	16.350	15.930	9,244,500
2022-09-21	16.030	16.410	15.870	16.280	15.862	10,130,891
2022-09-20	16.070	16.200	16.030	16.110	15.697	9,912,858
2022-09-19	16.150	16.200	15.880	15.930	15.521	14,489,097
2022-09-16	16.800	16.820	16.100	16.100	15.687	19,414,567
2022-09-15	17.170	17.210	16.620	16.800	16.369	12,164,755
2022-09-14	16.960	17.240	16.920	16.990	16.554	11,748,894
2022-09-13	17.330	17.540	17.280	17.300	16.856	15,806,053
2022-09-09	17.140	17.450	17.080	17.330	16.885	22,383,282
2022-09-08	16.890	17.060	16.840	16.940	16.505	12,291,166
2022-09-07	16.550	16.950	16.490	16.920	16.486	19,879,726
2022-09-06	16.320	16.650	16.320	16.630	16.203	15,060,853
2022-09-05	16.130	16.310	16.000	16.310	15.891	9,700,080
2022-09-02	16.340	16.370	16.160	16.170	15.755	11,954,643
2022-09-01	16.390	16.490	16.290	16.330	15.911	9,664,033
2022-08-31	16.670	16.670	16.360	16.380	15.960	14,012,126
2022-08-30	16.850	16.940	16.660	16.720	16.291	9,625,195
2022-08-29	16.660	16.930	16.560	16.870	16.437	12,065,532
2022-08-26	17.030	17.240	16.960	17.020	16.583	15,323,671
2022-08-25	16.740	17.160	16.610	17.150	16.710	14,759,541
2022-08-24	17.120	17.390	16.660	16.710	16.281	18,448,167
2022-08-23	17.050	17.130	16.920	17.010	16.573	8,435,583
2022-08-22	16.900	17.170	16.700	17.150	16.710	11,258,628
2022-08-19	17.000	17.080	16.850	16.850	16.418	8,340,491
2022-08-18	17.120	17.120	16.910	16.960	16.525	7,985,293
2022-08-17	17.230	17.280	16.980	17.120	16.681	9,022,122
2022-08-16	17.300	17.370	17.130	17.190	16.749	8,886,976
2022-08-15	17.190	17.380	17.110	17.300	16.856	11,770,718
2022-08-12	17.320	17.480	17.280	17.350	16.905	13,411,574
2022-08-11	17.200	17.310	17.060	17.300	16.856	16,656,294
2022-08-10	17.160	17.330	16.940	17.020	16.583	11,812,927
2022-08-09	17.090	17.160	16.960	17.090	16.651	9,919,127
2022-08-08	16.990	17.260	16.860	17.120	16.681	10,773,143
2022-08-05	16.300	17.060	16.290	16.990	16.554	17,222,210
2022-08-04	16.370	16.430	16.130	16.270	15.852	6,971,199
2022-08-03	16.350	16.600	16.280	16.300	15.882	9,441,707

← NewerPage 17 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.