Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	21.340	21.340	20.960	21.000	21.000	21,679,357
2025-01-17	21.350	21.430	21.180	21.350	21.350	17,748,302
2025-01-16	21.050	21.480	21.010	21.460	21.460	32,338,303
2025-01-15	20.980	21.030	20.770	20.850	20.850	15,538,389
2025-01-14	20.760	21.110	20.650	21.080	21.080	25,204,975
2025-01-13	20.350	20.970	20.270	20.860	20.860	17,826,372
2025-01-10	20.660	20.880	20.370	20.470	20.470	13,071,727
2025-01-09	20.450	20.720	20.360	20.610	20.610	9,352,001
2025-01-08	20.800	20.850	20.220	20.500	20.500	15,711,532
2025-01-07	20.800	21.040	20.500	20.900	20.900	13,616,336
2025-01-06	20.550	21.000	20.360	20.700	20.700	17,322,847
2025-01-03	20.240	20.990	20.230	20.450	20.450	23,812,414
2025-01-02	20.610	20.750	20.100	20.240	20.240	14,733,605
2024-12-31	21.080	21.150	20.510	20.640	20.640	13,396,828
2024-12-30	20.910	21.190	20.900	21.140	21.140	13,204,410
2024-12-27	20.970	21.120	20.870	20.950	20.950	11,403,252
2024-12-26	21.010	21.100	20.910	20.960	20.960	8,476,608
2024-12-25	20.970	21.050	20.830	20.980	20.980	9,334,307
2024-12-24	20.650	20.970	20.630	20.960	20.960	10,429,359
2024-12-23	20.640	20.950	20.600	20.790	20.790	14,359,344
2024-12-20	20.850	20.930	20.530	20.580	20.580	16,519,852
2024-12-19	20.710	20.880	20.530	20.860	20.860	9,709,726
2024-12-18	21.030	21.150	20.850	20.880	20.880	11,115,719
2024-12-17	20.920	21.210	20.920	21.000	21.000	11,079,089
2024-12-16	21.280	21.320	20.930	20.970	20.970	13,901,410
2024-12-13	21.750	21.780	21.240	21.260	21.260	22,189,525
2024-12-12	21.750	21.930	21.650	21.920	21.920	15,107,524
2024-12-11	21.400	21.970	21.380	21.740	21.740	23,000,622
2024-12-10	21.980	22.030	21.390	21.430	21.430	25,137,841
2024-12-09	21.370	21.630	21.250	21.350	21.350	15,728,826
2024-12-06	21.180	21.470	21.140	21.440	21.440	12,950,556
2024-12-05	21.300	21.310	21.090	21.170	21.170	12,137,106
2024-12-04	21.500	21.530	21.290	21.390	21.390	13,093,112
2024-12-03	21.340	21.430	21.170	21.400	21.400	12,069,011
2024-12-02	21.070	21.390	21.030	21.340	21.340	14,678,540
2024-11-29	20.850	21.150	20.800	21.050	21.050	13,791,710
2024-11-28	21.200	21.200	20.850	20.860	20.860	11,755,084
2024-11-27	21.020	21.200	20.670	21.200	21.200	12,313,919
2024-11-26	21.050	21.240	21.000	21.020	21.020	8,538,770
2024-11-25	21.250	21.560	20.960	21.150	21.150	12,634,513
2024-11-22	22.040	22.140	21.220	21.220	21.220	21,495,383
2024-11-21	22.000	22.140	21.850	22.040	22.040	12,641,239
2024-11-20	22.000	22.100	21.800	22.030	22.030	14,828,034
2024-11-19	21.930	22.110	21.590	22.000	22.000	15,238,223
2024-11-18	21.800	22.280	21.680	21.750	21.750	23,307,315
2024-11-15	22.100	22.300	21.800	21.800	21.800	16,664,176
2024-11-14	22.550	22.660	22.000	22.010	22.010	24,754,695
2024-11-13	22.510	22.900	22.450	22.600	22.600	19,075,075
2024-11-12	22.880	23.300	22.510	22.590	22.590	33,320,122
2024-11-11	22.910	23.060	22.610	23.060	23.060	31,350,926
2024-11-08	23.760	23.960	23.040	23.170	23.170	45,397,480
2024-11-07	22.750	23.300	22.220	23.300	23.300	39,206,949
2024-11-06	23.380	23.750	23.030	23.130	23.130	42,327,321
2024-11-05	22.780	23.390	22.700	23.380	23.380	48,590,852
2024-11-04	22.850	22.900	22.290	22.890	22.890	31,644,001
2024-11-01	21.720	23.260	21.630	22.780	22.780	60,842,312
2024-10-31	21.940	21.990	21.640	21.760	21.760	27,555,429
2024-10-30	22.380	22.490	21.810	21.950	21.950	33,083,903
2024-10-29	23.280	23.280	22.640	22.670	22.670	25,954,000
2024-10-28	22.910	23.270	22.820	23.260	23.260	24,617,107

← NewerPage 8 of 21 · 1,212 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.