Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	20.500	21.060	20.500	20.750	19.635	15,149,694
2022-01-28	20.400	20.450	19.830	20.180	19.096	13,200,364
2022-01-27	20.950	20.950	20.240	20.240	19.153	13,901,210
2022-01-26	20.720	20.990	20.510	20.950	19.825	13,988,433
2022-01-25	21.590	21.750	20.680	20.690	19.579	21,519,366
2022-01-24	22.300	22.300	21.510	21.740	20.572	20,064,321
2022-01-21	22.510	22.650	22.210	22.430	21.225	12,714,001
2022-01-20	22.400	22.760	22.400	22.570	21.358	18,912,805
2022-01-19	22.360	22.560	22.150	22.280	21.083	15,399,077
2022-01-18	22.420	22.590	22.270	22.470	21.263	14,671,214
2022-01-17	22.310	22.470	22.130	22.370	21.168	18,152,272
2022-01-14	22.990	22.990	22.530	22.570	21.358	19,667,637
2022-01-13	23.600	23.770	23.050	23.060	21.821	38,516,785
2022-01-12	22.820	23.170	22.760	23.140	21.897	31,902,363
2022-01-11	22.400	22.680	22.360	22.580	21.367	15,178,855
2022-01-10	22.350	22.550	22.330	22.490	21.282	11,103,906
2022-01-07	22.260	22.490	22.230	22.350	21.150	12,870,457
2022-01-06	22.260	22.370	22.220	22.310	21.112	9,466,311
2022-01-05	22.480	22.520	22.200	22.420	21.216	13,505,539
2022-01-04	22.290	22.440	22.180	22.380	21.178	13,085,557
2021-12-31	22.130	22.360	22.130	22.330	21.131	10,858,580
2021-12-30	22.520	22.580	22.230	22.250	21.055	19,304,706
2021-12-29	22.540	22.680	22.510	22.540	21.329	10,769,239
2021-12-28	22.730	22.780	22.540	22.630	21.415	10,620,989
2021-12-27	22.690	22.750	22.510	22.530	21.320	12,477,837
2021-12-24	23.050	23.080	22.670	22.710	21.490	18,494,704
2021-12-23	23.010	23.190	22.860	23.150	21.907	17,938,460
2021-12-22	22.990	23.030	22.830	22.880	21.651	10,863,153
2021-12-21	22.850	22.930	22.730	22.930	21.698	12,827,140
2021-12-20	22.920	22.960	22.750	22.780	21.556	20,165,058
2021-12-17	23.470	23.800	23.260	23.290	22.039	28,156,662
2021-12-16	22.810	23.320	22.790	23.240	21.992	21,248,993
2021-12-15	22.880	22.970	22.780	22.810	21.585	14,131,086
2021-12-14	23.200	23.230	22.870	22.900	21.670	21,240,987
2021-12-13	23.360	23.480	23.150	23.350	22.096	19,083,797
2021-12-10	23.430	23.500	23.230	23.310	22.058	16,463,201
2021-12-09	23.600	23.690	23.350	23.520	22.257	24,705,166
2021-12-08	23.200	23.590	23.200	23.530	22.266	27,274,145
2021-12-07	23.160	23.430	22.810	23.200	21.954	19,513,386
2021-12-06	22.850	23.500	22.850	23.060	21.821	26,802,260
2021-12-03	22.740	22.990	22.690	22.920	21.689	15,611,194
2021-12-02	22.800	22.910	22.660	22.720	21.500	16,856,318
2021-12-01	22.710	23.000	22.510	23.000	21.765	17,136,038
2021-11-30	23.010	23.230	22.710	22.790	21.566	21,123,040
2021-11-29	22.800	23.180	22.710	22.960	21.727	21,198,813
2021-11-26	23.580	23.790	23.370	23.490	22.228	21,368,186
2021-11-25	23.800	23.990	23.590	23.920	22.635	26,934,996
2021-11-24	23.440	23.640	23.230	23.640	22.370	19,751,189
2021-11-23	23.510	23.880	23.430	23.520	22.257	26,203,485
2021-11-22	23.470	23.630	23.310	23.430	22.172	21,712,051
2021-11-19	23.010	23.560	22.900	23.500	22.238	28,309,334
2021-11-18	22.720	23.230	22.660	23.000	21.765	21,031,241
2021-11-17	22.620	23.060	22.620	22.890	21.661	13,007,599
2021-11-16	23.020	23.180	22.800	22.850	21.623	15,014,660
2021-11-15	23.300	23.440	22.900	23.100	21.859	14,615,483
2021-11-12	23.480	23.610	23.130	23.220	21.973	17,513,268
2021-11-11	22.900	23.330	22.810	23.250	22.001	17,887,778
2021-11-10	22.970	22.970	22.620	22.920	21.689	17,093,822
2021-11-09	23.220	23.280	22.880	23.120	21.878	14,416,058
2021-11-08	22.820	23.200	22.820	23.060	21.821	16,946,114

← NewerPage 20 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.