Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.700	17.000	16.550	16.690	15.794	13,897,057
2022-05-06	17.080	17.160	16.800	16.880	15.973	15,928,551
2022-05-05	17.450	17.790	17.350	17.610	16.664	14,162,748
2022-04-29	17.100	17.670	17.040	17.620	16.674	16,405,130
2022-04-28	16.750	17.300	16.610	17.030	16.115	17,503,358
2022-04-27	15.780	16.840	15.720	16.820	15.917	19,146,535
2022-04-26	16.900	17.000	16.000	16.090	15.226	24,041,045
2022-04-25	17.800	17.850	17.000	17.000	16.087	24,343,140
2022-04-22	18.400	18.580	17.950	18.430	17.440	12,267,548
2022-04-21	19.210	19.250	18.350	18.480	17.487	21,856,051
2022-04-20	19.940	19.940	19.180	19.290	18.254	19,067,589
2022-04-19	19.880	20.350	19.850	20.040	18.964	15,724,467
2022-04-18	20.000	20.160	19.620	19.720	18.661	16,556,123
2022-04-15	20.460	20.820	20.050	20.250	19.162	22,716,887
2022-04-14	20.300	20.770	20.110	20.460	19.361	27,666,321
2022-04-13	19.230	20.560	19.100	20.220	19.134	42,991,310
2022-04-12	18.760	19.270	18.570	19.240	18.207	13,941,252
2022-04-11	19.500	19.800	18.900	18.970	17.951	21,704,590
2022-04-08	19.240	19.920	18.860	19.690	18.632	19,837,467
2022-04-07	19.520	19.620	19.220	19.250	18.216	10,615,488
2022-04-06	19.390	19.740	19.130	19.710	18.651	18,303,349
2022-04-01	19.040	19.480	18.990	19.390	18.349	10,521,183
2022-03-31	19.600	19.720	19.160	19.280	18.244	15,358,406
2022-03-30	19.660	19.810	19.480	19.750	18.689	13,435,757
2022-03-29	19.890	20.040	19.600	19.640	18.585	10,217,716
2022-03-28	19.580	19.980	19.150	19.790	18.727	15,699,456
2022-03-25	19.320	19.890	19.320	19.610	18.557	14,890,962
2022-03-24	19.620	19.920	19.530	19.660	18.604	16,059,406
2022-03-23	19.510	19.650	19.360	19.530	18.481	10,867,314
2022-03-22	19.600	19.760	19.350	19.630	18.576	15,121,506
2022-03-21	19.540	19.630	19.130	19.400	18.358	17,907,696
2022-03-18	19.140	19.520	19.020	19.450	18.405	19,507,177
2022-03-17	19.000	19.330	18.800	19.000	17.979	23,807,689
2022-03-16	18.320	18.790	17.710	18.690	17.686	24,041,168
2022-03-15	19.520	19.540	17.900	17.980	17.014	36,347,099
2022-03-14	20.220	20.500	19.720	19.720	18.661	21,471,280
2022-03-11	20.100	20.700	19.610	20.580	19.475	23,409,817
2022-03-10	20.550	20.650	20.200	20.370	19.276	26,055,930
2022-03-09	21.090	21.140	19.710	20.300	19.210	38,781,677
2022-03-08	22.300	22.300	20.740	21.410	20.260	44,861,286
2022-03-07	23.500	23.580	22.660	22.860	21.632	30,169,292
2022-03-04	22.970	23.340	22.620	22.760	21.538	28,002,448
2022-03-03	22.880	23.540	22.810	23.110	21.869	46,888,227
2022-03-02	21.940	22.680	21.900	22.490	21.282	37,777,430
2022-03-01	22.100	22.200	21.680	21.860	20.686	16,033,080
2022-02-28	22.010	22.160	21.510	22.160	20.970	17,723,195
2022-02-25	21.730	22.250	21.610	21.710	20.544	25,163,180
2022-02-24	21.860	22.020	21.260	21.500	20.345	24,340,192
2022-02-23	22.210	22.270	21.860	22.090	20.904	14,209,722
2022-02-22	22.070	22.310	21.740	22.050	20.866	14,052,909
2022-02-21	22.220	22.270	22.000	22.160	20.970	12,706,646
2022-02-18	22.110	22.500	21.980	22.330	21.131	18,913,896
2022-02-17	22.000	22.240	21.920	22.110	20.922	11,878,746
2022-02-16	22.020	22.330	22.000	22.070	20.885	11,987,360
2022-02-15	22.150	22.350	21.760	21.990	20.809	12,668,587
2022-02-14	22.010	22.520	21.920	22.180	20.989	15,330,506
2022-02-11	22.550	22.790	22.310	22.330	21.131	28,451,332
2022-02-10	22.250	22.710	22.250	22.620	21.405	40,653,202
2022-02-09	21.110	21.910	21.100	21.830	20.657	29,190,694
2022-02-08	20.890	21.140	20.620	21.130	19.995	18,947,708

← NewerPage 19 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.