Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	36.000	37.380	35.710	37.120	37.120	45,476,906
2025-10-21	37.520	38.300	37.280	37.720	37.720	53,112,898
2025-10-20	37.310	38.180	36.910	37.210	37.210	58,507,016
2025-10-17	38.800	39.270	37.000	37.320	37.320	68,195,367
2025-10-16	39.300	39.660	38.120	38.460	38.460	60,905,903
2025-10-15	38.580	39.860	36.720	39.690	39.690	79,981,685
2025-10-14	42.000	43.230	38.450	38.580	38.580	138,675,391
2025-10-13	38.770	41.800	38.660	41.400	41.400	154,519,414
2025-10-10	40.000	42.940	39.600	42.100	42.100	180,448,005
2025-10-09	39.030	39.040	38.350	39.040	39.040	35,422,229
2025-09-30	33.000	35.490	32.780	35.490	35.490	103,709,066
2025-09-29	31.970	32.380	31.170	32.260	32.260	73,432,363
2025-09-26	30.750	32.900	30.710	31.300	31.300	85,210,950
2025-09-25	30.870	30.890	29.780	30.260	30.260	101,371,415
2025-09-24	28.150	28.650	27.970	28.520	28.520	30,289,698
2025-09-23	28.590	29.120	28.040	28.440	28.440	36,506,811
2025-09-22	29.460	29.500	28.200	28.650	28.650	40,990,100
2025-09-19	28.680	29.350	28.500	29.000	29.000	39,481,719
2025-09-18	30.050	30.050	28.720	29.070	29.070	79,200,630
2025-09-17	29.730	31.410	29.430	31.060	31.060	72,700,605
2025-09-16	30.900	31.160	29.150	30.060	30.060	67,949,924
2025-09-15	30.550	30.970	30.170	30.280	30.280	58,916,844
2025-09-12	29.480	31.650	29.480	30.970	30.970	90,937,728
2025-09-11	28.700	29.130	28.530	29.000	29.000	45,385,478
2025-09-10	28.000	28.770	27.770	28.600	28.600	45,058,541
2025-09-09	28.400	29.300	28.390	28.660	28.660	58,240,634
2025-09-08	29.690	29.700	28.360	28.530	28.530	56,343,701
2025-09-05	28.450	29.460	28.450	29.390	29.390	61,933,786
2025-09-04	29.720	30.660	28.100	28.610	28.610	82,279,299
2025-09-03	29.900	30.800	29.280	29.700	29.700	98,677,796
2025-09-02	29.180	29.940	28.580	29.000	29.000	88,557,958
2025-09-01	28.450	29.170	27.590	28.960	28.960	97,749,145
2025-08-29	26.490	28.410	26.440	27.900	27.900	81,137,583
2025-08-28	25.710	26.220	25.400	26.080	26.080	41,303,645
2025-08-27	26.810	26.920	26.080	26.090	26.090	44,126,781
2025-08-26	26.900	27.110	26.630	26.830	26.830	52,327,114
2025-08-25	25.160	27.190	25.160	26.970	26.970	93,587,591
2025-08-22	24.600	24.760	24.410	24.720	24.720	24,467,147
2025-08-21	24.850	25.080	24.560	24.640	24.640	22,333,806
2025-08-20	24.490	24.930	24.450	24.820	24.820	26,770,861
2025-08-19	24.820	24.950	24.390	24.510	24.510	34,583,662
2025-08-18	25.370	25.370	24.740	24.880	24.880	48,072,736
2025-08-15	24.670	25.670	24.670	25.340	25.340	42,519,097
2025-08-14	24.890	25.350	24.710	24.720	24.720	40,529,781
2025-08-13	24.280	25.260	24.250	24.910	24.910	54,870,623
2025-08-12	24.010	24.100	23.820	24.030	24.030	21,575,196
2025-08-11	23.980	24.230	23.720	24.020	24.020	31,764,554
2025-08-08	23.440	23.960	23.340	23.830	23.830	34,327,578
2025-08-07	23.520	23.650	23.140	23.460	23.460	26,954,896
2025-08-06	22.800	23.730	22.760	23.520	23.520	43,089,477
2025-08-05	22.780	23.020	22.690	22.930	22.930	22,043,771
2025-08-04	22.490	22.720	22.440	22.710	22.710	19,868,556
2025-08-01	22.450	22.710	22.350	22.560	22.560	21,072,624
2025-07-31	23.000	23.000	22.400	22.480	22.480	48,630,532
2025-07-30	23.660	23.850	23.280	23.450	23.450	23,215,043
2025-07-29	23.750	23.870	23.490	23.650	23.650	22,759,710
2025-07-28	23.740	23.910	23.510	23.890	23.890	24,639,183
2025-07-25	24.220	24.360	23.920	23.960	23.960	29,266,930
2025-07-24	23.880	24.490	23.790	24.380	24.380	43,763,360
2025-07-23	24.090	24.110	23.730	23.840	23.840	38,187,455

← NewerPage 5 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.