Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	23.730	24.100	23.500	24.090	24.090	52,219,668
2025-07-21	23.700	24.470	23.680	24.400	24.400	52,509,536
2025-07-18	23.240	23.630	23.240	23.570	23.570	27,241,742
2025-07-17	23.200	23.270	23.070	23.170	23.170	17,400,155
2025-07-16	23.410	23.490	23.100	23.210	23.210	15,924,100
2025-07-15	23.460	23.760	23.300	23.410	23.410	23,323,544
2025-07-14	23.600	23.930	23.570	23.600	23.600	33,387,243
2025-07-11	23.100	23.930	23.050	23.480	23.480	53,835,437
2025-07-10	22.900	23.140	22.850	23.060	23.060	25,561,850
2025-07-09	23.830	23.860	22.860	22.910	22.910	52,371,923
2025-07-08	23.320	23.560	23.320	23.410	23.410	18,088,249
2025-07-07	23.350	23.500	23.230	23.270	23.270	18,537,511
2025-07-04	23.660	23.660	23.310	23.480	23.480	31,276,608
2025-07-03	23.890	24.090	23.630	23.830	23.830	36,303,733
2025-07-02	23.520	24.360	23.460	23.790	23.790	61,865,800
2025-07-01	23.310	23.790	22.950	23.790	23.790	39,905,615
2025-06-30	24.000	24.040	23.090	23.430	23.430	43,431,340
2025-06-27	22.630	23.750	22.610	23.570	23.570	61,338,289
2025-06-26	22.170	22.390	22.130	22.210	22.210	17,938,492
2025-06-25	21.980	22.130	21.890	22.130	22.130	13,988,600
2025-06-24	21.750	22.040	21.660	21.920	21.920	14,178,394
2025-06-23	21.550	21.720	21.530	21.650	21.650	8,114,888
2025-06-20	21.630	21.740	21.540	21.590	21.590	9,100,858
2025-06-19	22.030	22.120	21.550	21.630	21.630	13,341,557
2025-06-18	22.210	22.240	21.900	22.130	22.130	10,643,762
2025-06-17	22.210	22.340	22.150	22.190	22.190	8,531,001
2025-06-16	22.320	22.470	22.170	22.230	22.230	13,888,748
2025-06-13	22.360	22.620	22.250	22.320	22.320	17,658,394
2025-06-12	22.300	22.480	22.100	22.450	22.450	12,877,502
2025-06-11	22.080	22.440	22.080	22.300	22.300	15,972,424
2025-06-10	22.250	22.290	21.950	22.080	22.080	14,813,983
2025-06-09	22.200	22.230	21.970	22.140	22.140	16,419,748
2025-06-06	22.040	22.340	22.040	22.270	22.270	21,994,539
2025-06-05	22.050	22.150	21.820	21.860	21.860	13,958,298
2025-06-04	21.470	22.130	21.470	22.050	22.050	29,275,060
2025-06-03	21.320	21.600	21.320	21.450	21.450	12,301,636
2025-05-30	21.360	21.400	21.180	21.250	21.250	8,391,635
2025-05-29	21.300	21.480	21.180	21.440	21.440	9,126,887
2025-05-28	21.300	21.460	21.300	21.340	21.340	6,699,380
2025-05-27	21.800	21.840	21.230	21.280	21.280	17,414,742
2025-05-26	21.830	22.000	21.710	21.840	21.840	14,876,103
2025-05-23	21.810	21.950	21.660	21.660	21.660	11,569,100
2025-05-22	21.850	21.890	21.700	21.720	21.720	9,810,276
2025-05-21	21.680	21.980	21.630	21.970	21.970	16,455,671
2025-05-20	21.610	21.690	21.570	21.600	21.600	8,019,620
2025-05-19	21.620	21.660	21.530	21.600	21.600	8,847,842
2025-05-16	21.800	21.930	21.580	21.720	21.720	12,632,003
2025-05-15	22.020	22.040	21.760	21.790	21.790	12,644,373
2025-05-14	21.970	22.180	21.890	22.170	22.170	18,423,757
2025-05-13	21.980	22.020	21.770	21.880	21.880	10,988,112
2025-05-12	21.620	21.930	21.620	21.920	21.920	15,266,969
2025-05-09	21.680	21.700	21.450	21.530	21.530	9,557,367
2025-05-08	21.600	21.780	21.500	21.680	21.680	11,610,141
2025-05-07	22.020	22.050	21.610	21.800	21.800	14,492,279
2025-05-06	21.400	21.790	21.380	21.790	21.790	15,944,101
2025-04-30	21.420	21.540	21.260	21.280	21.280	13,510,480
2025-04-29	21.590	21.620	21.400	21.420	21.420	11,028,260
2025-04-28	21.520	21.610	21.300	21.530	21.530	11,445,883
2025-04-25	21.800	21.890	21.550	21.600	21.600	14,911,917
2025-04-24	21.810	21.960	21.510	21.640	21.640	14,467,692

← NewerPage 6 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.