Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	62.010	66.660	61.200	64.110	64.110	103,534,677
2026-01-15	59.090	64.410	58.130	62.000	62.000	94,017,498
2026-01-14	57.600	62.260	57.600	59.800	59.800	97,116,352
2026-01-13	55.660	58.760	55.400	57.210	57.210	71,126,285
2026-01-12	57.260	58.000	55.420	56.020	56.020	67,234,046
2026-01-09	54.190	57.980	54.000	56.500	56.500	73,210,842
2026-01-08	54.000	56.500	53.800	55.030	55.030	66,824,983
2026-01-07	55.500	56.500	54.500	55.280	55.280	83,408,911
2026-01-06	56.000	57.460	54.730	56.970	56.970	97,218,369
2026-01-05	55.020	55.280	52.800	54.300	54.300	101,793,232
2025-12-31	50.250	55.280	50.240	54.920	54.920	128,845,206
2025-12-30	46.850	51.300	46.420	50.250	50.250	93,050,841
2025-12-29	50.410	51.500	48.880	48.990	48.990	136,093,867
2025-12-26	44.540	48.310	44.540	48.310	48.310	100,423,502
2025-12-25	42.300	44.550	41.610	43.920	43.920	59,649,412
2025-12-24	42.900	43.380	42.260	43.100	43.100	45,448,525
2025-12-23	42.570	42.960	41.700	42.080	42.080	46,103,137
2025-12-22	42.030	42.870	42.020	42.580	42.580	45,927,763
2025-12-19	41.010	42.100	40.470	41.850	41.850	37,323,140
2025-12-18	41.080	42.130	40.700	41.010	41.010	32,674,616
2025-12-17	40.710	41.720	40.380	41.370	41.370	38,954,187
2025-12-16	41.010	41.900	40.020	40.560	40.560	37,713,546
2025-12-15	40.350	42.180	40.350	41.160	41.160	38,575,789
2025-12-12	42.200	42.400	41.300	41.660	41.660	44,111,730
2025-12-11	43.240	43.480	41.150	41.180	41.180	50,762,627
2025-12-10	42.380	42.750	41.810	42.390	42.390	43,077,554
2025-12-09	43.950	43.950	41.880	42.030	42.030	71,808,925
2025-12-08	43.330	44.930	42.320	44.740	44.740	81,540,820
2025-12-05	41.000	43.900	41.000	43.320	43.320	79,433,797
2025-12-04	42.000	42.750	41.060	41.110	41.110	67,940,454
2025-12-03	40.100	41.180	39.760	40.470	40.470	47,838,821
2025-12-02	39.540	40.460	39.540	40.460	40.460	50,968,612
2025-12-01	39.650	41.170	39.650	40.860	40.860	89,751,469
2025-11-28	36.860	37.580	36.760	37.430	37.430	20,301,916
2025-11-27	37.810	38.110	37.210	37.280	37.280	29,454,903
2025-11-26	36.950	37.550	36.610	37.110	37.110	25,709,134
2025-11-25	36.330	37.300	36.180	36.860	36.860	29,728,824
2025-11-24	35.940	36.250	35.390	35.900	35.900	23,012,014
2025-11-21	36.100	36.380	35.500	35.670	35.670	35,933,831
2025-11-20	37.740	38.100	37.060	37.120	37.120	25,719,960
2025-11-19	37.110	37.800	36.900	37.400	37.400	32,237,116
2025-11-18	37.300	37.570	36.600	36.960	36.960	36,841,976
2025-11-17	38.760	38.890	37.550	37.830	37.830	43,792,233
2025-11-14	39.550	40.100	38.800	39.140	39.140	39,291,995
2025-11-13	39.350	40.880	38.890	40.470	40.470	64,221,792
2025-11-12	38.980	39.820	38.550	39.020	39.020	34,018,940
2025-11-11	40.670	40.950	39.100	39.270	39.270	47,774,341
2025-11-10	40.300	40.960	39.600	40.250	40.250	52,606,838
2025-11-07	39.280	40.230	38.880	39.870	39.870	45,274,319
2025-11-06	39.190	40.380	39.000	39.950	39.950	61,777,576
2025-11-05	37.070	39.460	37.070	39.170	39.170	51,374,990
2025-11-04	39.450	39.830	38.330	38.600	38.600	46,764,312
2025-11-03	40.400	40.830	38.690	39.910	39.910	63,364,306
2025-10-31	42.880	43.300	41.050	41.090	41.090	75,574,569
2025-10-30	42.000	45.150	41.900	43.350	43.350	122,218,936
2025-10-29	39.650	43.110	39.650	42.940	42.940	102,964,133
2025-10-28	41.000	41.010	39.050	39.190	39.190	82,074,799
2025-10-27	40.300	41.970	39.680	41.530	41.530	96,830,196
2025-10-24	37.870	39.090	37.500	39.090	39.090	81,194,198
2025-10-23	36.780	37.210	36.000	37.130	37.130	38,842,020

← NewerPage 4 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.