Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	39.030	39.390	37.460	38.620	38.620	52,331,511
2026-07-17	40.500	40.680	38.680	39.030	39.030	58,473,441
2026-07-16	41.280	43.180	41.010	42.110	41.510	49,067,551
2026-07-15	43.800	43.800	42.030	42.280	41.678	54,239,968
2026-07-14	39.900	43.910	39.550	43.850	43.225	84,440,005
2026-07-13	41.490	41.490	40.000	40.000	39.430	51,054,829
2026-07-10	41.290	43.960	40.770	42.890	42.279	77,493,037
2026-07-09	40.900	41.500	38.610	40.740	40.740	61,034,604
2026-07-08	40.370	40.850	39.700	39.850	39.850	34,432,720
2026-07-07	41.110	41.600	40.600	40.740	40.740	36,207,500
2026-07-06	43.280	44.790	41.850	41.940	41.940	62,693,409
2026-07-03	43.350	44.420	43.080	43.280	43.280	78,445,875
2026-07-02	42.990	43.530	41.490	41.920	41.920	67,358,671
2026-07-01	42.690	43.650	42.360	42.780	42.780	52,639,768
2026-06-30	43.510	43.900	42.550	43.300	43.300	52,666,433
2026-06-29	42.300	44.940	42.300	44.490	44.490	66,693,813
2026-06-26	45.390	46.080	42.200	42.390	42.390	76,723,496
2026-06-25	45.680	46.680	44.890	45.430	45.430	71,681,058
2026-06-24	47.910	48.490	46.040	47.330	47.330	95,281,178
2026-06-23	54.000	54.000	49.370	49.370	49.370	94,749,101
2026-06-22	52.870	55.170	50.470	54.860	54.860	160,404,653
2026-06-18	50.000	53.310	50.000	53.310	53.310	124,605,725
2026-06-17	47.000	48.750	45.700	48.460	48.460	70,475,510
2026-06-16	47.320	48.300	46.360	46.500	46.500	79,288,758
2026-06-15	44.300	47.360	44.000	47.360	47.360	92,320,649
2026-06-12	41.250	44.150	41.110	43.050	43.050	91,427,022
2026-06-11	40.000	41.170	39.590	40.140	40.140	40,949,684
2026-06-10	40.250	40.900	39.650	40.490	40.490	38,035,024
2026-06-09	41.410	41.480	39.900	41.360	41.360	45,071,668
2026-06-08	41.950	42.670	40.410	40.870	40.870	69,996,446
2026-06-05	45.500	47.280	44.040	44.360	44.360	64,237,531
2026-06-04	47.060	47.700	45.820	46.050	46.050	57,632,434
2026-06-03	48.500	49.480	47.430	48.020	48.020	101,473,418
2026-06-02	44.000	47.480	44.000	47.480	47.480	84,092,573
2026-06-01	43.520	44.290	43.050	43.160	43.160	33,788,766
2026-05-29	44.250	45.200	43.200	43.500	43.500	48,131,157
2026-05-28	44.000	44.000	42.300	43.470	43.470	35,329,771
2026-05-27	46.530	46.540	43.930	44.120	44.120	51,447,241
2026-05-26	44.680	46.800	43.900	46.540	46.540	59,569,226
2026-05-25	46.190	46.340	44.700	45.030	45.030	39,679,995
2026-05-22	43.600	46.010	43.190	45.280	45.280	48,702,474
2026-05-21	45.560	46.320	43.430	43.480	43.480	43,598,528
2026-05-20	43.200	45.640	42.750	44.960	44.960	56,332,188
2026-05-19	45.110	45.190	43.370	44.120	44.120	38,293,815
2026-05-18	44.780	45.530	44.200	45.440	45.440	45,887,087
2026-05-15	48.030	48.100	45.860	46.370	46.370	58,999,876
2026-05-14	49.810	51.880	48.390	48.400	48.400	70,638,140
2026-05-13	50.070	50.890	49.720	50.060	50.060	74,039,908
2026-05-12	49.660	50.370	48.820	49.140	49.140	83,030,962
2026-05-11	48.780	48.780	47.510	48.270	48.270	64,215,795
2026-05-08	47.000	49.300	46.510	48.760	48.760	70,111,134
2026-05-07	47.450	48.560	46.940	47.600	47.600	58,355,282
2026-05-06	45.600	47.100	45.280	46.930	46.930	59,425,328
2026-04-30	46.050	46.150	44.910	45.460	45.460	41,375,103
2026-04-29	44.000	46.400	43.950	46.380	46.380	54,246,839
2026-04-28	44.440	44.600	43.800	44.280	44.280	22,691,669
2026-04-27	44.750	45.240	44.600	44.790	44.790	25,497,794
2026-04-24	44.260	45.050	43.720	44.790	44.790	30,982,312
2026-04-23	46.550	46.870	44.310	44.660	44.660	45,569,501
2026-04-22	46.000	46.410	45.360	45.950	45.950	30,650,822

← NewerPage 2 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.