Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	22.200	22.260	21.810	21.870	21.870	22,167,094
2025-04-22	21.870	22.390	21.710	22.200	22.200	32,345,694
2025-04-21	21.100	21.880	21.040	21.860	21.860	31,907,114
2025-04-18	20.960	21.130	20.900	21.100	21.100	12,087,844
2025-04-17	21.260	21.270	20.920	21.030	21.030	22,733,102
2025-04-16	21.340	21.360	20.620	20.930	20.930	21,643,556
2025-04-15	21.330	21.330	20.910	21.110	21.110	17,997,058
2025-04-14	20.990	21.630	20.950	21.280	21.280	35,867,514
2025-04-11	20.700	20.830	20.530	20.710	20.710	26,859,544
2025-04-10	20.490	20.820	20.200	20.740	20.740	41,403,461
2025-04-09	19.420	20.040	19.010	20.040	20.040	36,150,843
2025-04-08	20.020	20.020	19.310	19.800	19.800	46,325,858
2025-04-07	20.110	20.490	20.110	20.110	20.110	41,992,300
2025-04-03	22.510	22.670	22.300	22.340	22.340	28,939,074
2025-04-02	23.000	23.190	22.780	22.860	22.860	22,051,998
2025-04-01	23.160	23.340	22.940	23.210	23.210	26,810,708
2025-03-31	23.200	23.470	22.810	23.040	23.040	37,411,076
2025-03-28	23.450	23.770	23.220	23.480	23.480	43,474,095
2025-03-27	23.300	23.840	23.230	23.370	23.370	54,676,988
2025-03-26	24.450	25.330	24.030	24.100	24.100	110,310,889
2025-03-25	23.490	24.370	23.320	24.010	24.010	88,223,478
2025-03-24	22.130	23.590	22.030	23.320	23.320	75,728,937
2025-03-21	22.300	22.580	21.950	22.020	22.020	30,609,816
2025-03-20	22.590	22.790	22.340	22.420	22.420	32,225,566
2025-03-19	22.350	22.480	22.130	22.290	22.290	18,216,284
2025-03-18	22.160	22.650	22.090	22.340	22.340	33,507,713
2025-03-17	22.300	22.480	22.020	22.060	22.060	26,391,013
2025-03-14	22.380	22.540	22.110	22.280	22.280	42,815,897
2025-03-13	22.000	22.240	21.830	22.000	22.000	25,529,856
2025-03-12	22.010	22.080	21.770	21.930	21.930	22,147,544
2025-03-11	21.620	21.800	21.480	21.800	21.800	18,024,818
2025-03-10	21.750	21.980	21.600	21.880	21.880	26,369,979
2025-03-07	21.450	21.950	21.440	21.710	21.710	38,254,423
2025-03-06	21.370	21.570	21.290	21.400	21.400	35,429,163
2025-03-05	20.880	21.080	20.750	21.070	21.070	12,617,440
2025-03-04	20.860	20.980	20.720	20.930	20.930	9,653,817
2025-03-03	20.780	21.120	20.770	20.900	20.900	15,944,721
2025-02-28	20.920	21.010	20.720	20.720	20.720	14,611,170
2025-02-27	21.230	21.280	20.810	21.030	21.030	18,700,750
2025-02-26	20.880	21.400	20.870	21.230	21.230	27,667,247
2025-02-25	20.870	20.950	20.710	20.720	20.720	12,918,601
2025-02-24	20.930	21.070	20.800	20.980	20.980	13,299,936
2025-02-21	21.090	21.240	20.930	21.000	21.000	16,576,402
2025-02-20	21.040	21.090	20.860	21.070	21.070	12,089,933
2025-02-19	21.110	21.140	20.940	21.100	21.100	14,213,382
2025-02-18	21.300	21.350	20.980	21.030	21.030	14,511,139
2025-02-17	21.540	21.540	21.220	21.300	21.300	20,945,713
2025-02-14	21.650	21.870	21.550	21.750	21.750	17,408,076
2025-02-13	21.710	21.840	21.550	21.590	21.590	14,921,305
2025-02-12	21.990	21.990	21.450	21.630	21.630	28,336,928
2025-02-11	21.810	22.300	21.800	21.970	21.970	36,180,666
2025-02-10	21.800	22.040	21.650	21.770	21.770	22,162,568
2025-02-07	21.260	21.770	21.180	21.680	21.680	31,748,349
2025-02-06	21.140	21.300	20.990	21.300	21.300	17,566,532
2025-02-05	21.120	21.180	20.860	21.010	21.010	14,324,464
2025-01-27	21.140	21.360	21.080	21.100	21.100	15,091,910
2025-01-24	20.760	21.120	20.730	21.120	21.120	17,034,961
2025-01-23	21.000	21.180	20.730	20.750	20.750	15,031,882
2025-01-22	21.040	21.040	20.760	20.900	20.900	9,025,437
2025-01-21	21.090	21.180	20.770	20.990	20.990	12,310,702

← NewerPage 7 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.