Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	46.660	46.660	45.300	46.220	46.220	30,278,986
2026-04-20	47.000	47.500	46.370	46.660	46.660	40,229,734
2026-04-17	46.790	47.240	46.510	46.750	46.750	29,933,233
2026-04-16	47.010	47.550	46.640	47.220	47.220	45,194,547
2026-04-15	47.570	48.840	46.550	46.870	46.870	69,994,725
2026-04-14	46.800	47.370	45.820	46.340	46.340	46,704,802
2026-04-13	44.950	45.750	44.950	45.540	45.540	37,414,936
2026-04-10	45.450	45.680	44.850	44.900	44.900	28,004,007
2026-04-09	44.990	45.510	44.680	45.050	45.050	25,018,083
2026-04-08	45.000	45.730	44.530	45.640	45.640	50,613,210
2026-04-07	42.710	43.100	42.450	42.840	42.840	16,627,801
2026-04-03	43.300	43.560	42.300	42.460	42.460	16,863,012
2026-04-02	44.270	44.270	42.900	43.260	43.260	23,224,986
2026-04-01	44.290	45.230	43.800	44.550	44.550	35,612,284
2026-03-31	44.100	44.300	42.900	43.000	43.000	25,015,976
2026-03-30	43.700	44.150	43.070	43.780	43.780	26,680,325
2026-03-27	42.820	44.270	42.820	43.890	43.890	33,188,583
2026-03-26	44.740	45.330	44.050	44.210	44.210	24,747,007
2026-03-25	45.060	45.370	44.280	44.740	44.740	40,127,750
2026-03-24	43.500	43.860	42.680	43.730	43.730	38,890,900
2026-03-23	43.200	44.480	42.200	42.450	42.450	46,771,162
2026-03-20	46.010	46.500	44.900	45.000	45.000	33,676,081
2026-03-19	46.180	47.630	45.460	45.670	45.670	49,540,364
2026-03-18	48.600	48.710	47.520	48.260	48.260	29,892,010
2026-03-17	49.990	50.190	48.500	48.520	48.520	29,743,820
2026-03-16	49.900	50.500	47.950	49.250	49.250	54,111,105
2026-03-13	51.500	52.830	50.640	50.740	50.740	36,249,805
2026-03-12	51.800	52.550	50.830	51.550	51.550	34,577,379
2026-03-11	52.880	53.150	51.860	52.080	52.080	31,845,534
2026-03-10	52.800	53.100	52.160	52.440	52.440	32,163,720
2026-03-09	51.510	52.320	49.600	51.770	51.770	58,030,368
2026-03-06	54.300	54.730	52.650	53.590	53.590	39,575,551
2026-03-05	55.600	55.850	54.160	55.080	55.080	37,132,732
2026-03-04	54.150	56.240	54.000	54.860	54.860	40,032,815
2026-03-03	58.460	58.490	55.810	55.820	55.820	62,328,184
2026-03-02	58.400	60.300	55.720	59.610	59.610	89,222,295
2026-02-27	56.500	58.260	56.500	58.040	58.040	51,660,444
2026-02-26	57.670	57.990	56.430	56.900	56.900	38,851,119
2026-02-25	57.110	59.400	56.500	57.640	57.640	68,215,269
2026-02-24	56.890	57.620	56.230	57.110	57.110	40,989,557
2026-02-13	55.260	56.250	55.000	55.030	55.030	37,316,772
2026-02-12	56.300	57.530	56.250	56.590	56.590	38,359,990
2026-02-11	55.450	56.980	55.420	56.470	56.470	38,818,522
2026-02-10	55.590	57.050	55.200	55.600	55.600	36,730,748
2026-02-09	56.190	56.480	55.050	55.460	55.460	40,502,216
2026-02-06	53.000	56.180	52.010	55.120	55.120	53,932,046
2026-02-05	56.800	58.130	54.360	55.860	55.860	71,298,749
2026-02-04	60.820	60.870	58.210	58.860	58.860	65,050,264
2026-02-03	55.000	59.750	54.460	59.050	59.050	110,738,020
2026-02-02	57.080	57.080	57.080	57.080	57.080	13,934,900
2026-01-30	65.300	67.510	63.420	63.420	63.420	90,724,151
2026-01-29	65.540	70.700	61.000	70.470	70.470	169,142,244
2026-01-28	60.860	65.600	59.400	64.320	64.320	128,970,168
2026-01-27	60.880	63.070	59.800	60.800	60.800	79,461,712
2026-01-26	60.870	64.100	60.850	62.820	62.820	107,730,425
2026-01-23	60.300	61.380	59.390	59.610	59.610	79,002,542
2026-01-22	61.060	61.550	59.800	60.300	60.300	51,453,366
2026-01-21	60.600	62.190	59.310	62.190	62.190	64,373,404
2026-01-20	61.640	62.300	58.800	60.900	60.900	70,542,476
2026-01-19	62.920	62.920	57.700	60.500	60.500	92,318,435

← NewerPage 3 of 21 · 1,216 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.