Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	16.700	16.700	16.180	16.440	16.018	12,337,565
2022-08-01	16.870	17.020	16.710	16.890	16.457	10,104,497
2022-07-29	17.100	17.160	16.820	16.860	16.427	9,118,311
2022-07-28	16.980	17.120	16.910	17.030	16.593	10,473,043
2022-07-27	16.820	16.870	16.730	16.820	16.388	6,558,900
2022-07-26	16.580	16.950	16.550	16.900	16.466	10,630,404
2022-07-25	16.860	16.870	16.510	16.580	16.154	11,035,392
2022-07-22	17.250	17.450	17.080	17.370	16.437	10,306,309
2022-07-21	17.360	17.450	17.180	17.250	16.323	10,423,050
2022-07-20	17.380	17.500	17.300	17.390	16.456	10,903,344
2022-07-19	17.160	17.530	17.060	17.350	16.418	15,422,905
2022-07-18	16.600	17.210	16.580	17.180	16.257	21,006,041
2022-07-15	16.640	16.710	16.440	16.480	15.595	12,946,696
2022-07-14	16.790	16.820	16.620	16.700	15.803	10,595,121
2022-07-13	16.850	16.900	16.650	16.760	15.860	13,142,454
2022-07-12	16.820	17.050	16.790	16.880	15.973	10,812,963
2022-07-11	17.180	17.180	16.800	16.900	15.992	18,551,311
2022-07-08	17.820	17.900	17.250	17.310	16.380	15,757,236
2022-07-07	17.150	17.590	17.110	17.450	16.513	17,641,242
2022-07-06	17.590	17.590	17.010	17.150	16.229	25,370,458
2022-07-05	17.720	18.090	17.620	17.830	16.872	17,917,853
2022-07-04	17.600	17.740	17.460	17.720	16.768	13,872,907
2022-07-01	17.780	17.820	17.500	17.720	16.768	14,832,760
2022-06-30	17.860	18.000	17.810	17.830	16.872	14,338,497
2022-06-29	18.520	18.530	17.830	17.850	16.891	20,086,517
2022-06-28	17.890	18.650	17.830	18.520	17.525	26,972,084
2022-06-27	17.530	18.050	17.430	17.920	16.957	19,617,126
2022-06-24	17.590	17.680	17.410	17.490	16.551	19,725,526
2022-06-23	17.550	17.810	17.270	17.780	16.825	16,277,524
2022-06-22	17.940	18.010	17.600	17.630	16.683	12,502,468
2022-06-21	18.350	18.400	17.680	17.840	16.882	23,858,874
2022-06-20	18.480	18.580	18.290	18.310	17.327	17,181,775
2022-06-17	18.470	18.640	18.280	18.500	17.506	15,159,495
2022-06-16	18.810	19.100	18.550	18.570	17.573	18,698,913
2022-06-15	18.730	19.210	18.650	18.790	17.781	20,672,588
2022-06-14	18.400	18.810	18.100	18.810	17.800	19,139,138
2022-06-13	18.600	18.730	18.430	18.600	17.601	17,206,565
2022-06-10	18.400	18.900	18.220	18.850	17.838	20,103,158
2022-06-09	18.710	18.830	18.420	18.660	17.658	15,677,756
2022-06-08	18.570	18.770	18.310	18.720	17.715	16,201,778
2022-06-07	18.680	18.740	18.410	18.550	17.554	13,019,312
2022-06-06	18.200	18.800	18.180	18.640	17.639	20,010,256
2022-06-02	17.960	18.190	17.800	18.110	17.137	10,727,726
2022-06-01	18.010	18.010	17.750	18.000	17.033	11,230,984
2022-05-31	17.990	18.150	17.760	18.120	17.147	13,077,081
2022-05-30	18.030	18.160	17.800	17.980	17.014	8,802,185
2022-05-27	18.150	18.260	17.790	17.940	16.976	11,748,916
2022-05-26	17.870	18.180	17.680	18.060	17.090	13,786,675
2022-05-25	17.510	17.990	17.500	17.850	16.891	12,295,016
2022-05-24	18.100	18.330	17.510	17.510	16.570	18,100,878
2022-05-23	18.010	18.400	17.810	18.200	17.222	18,161,833
2022-05-20	17.380	17.940	17.370	17.910	16.948	24,396,388
2022-05-19	16.930	17.220	16.780	17.200	16.276	11,191,197
2022-05-18	17.420	17.470	17.170	17.250	16.323	11,228,362
2022-05-17	17.310	17.490	17.110	17.410	16.475	14,101,361
2022-05-16	17.100	17.320	17.030	17.250	16.323	15,130,172
2022-05-13	16.950	17.100	16.800	17.020	16.106	9,442,859
2022-05-12	16.900	17.170	16.770	16.960	16.049	12,645,339
2022-05-11	16.690	17.500	16.640	17.060	16.144	20,107,257
2022-05-10	16.420	16.800	16.150	16.790	15.888	20,369,644

← NewerPage 18 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.