Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	22.710	23.100	22.710	22.910	22.910	17,972,324
2024-10-24	22.810	22.900	22.550	22.830	22.830	15,782,967
2024-10-23	23.060	23.200	22.850	22.970	22.970	23,638,168
2024-10-22	22.670	23.080	22.640	23.050	23.050	21,451,151
2024-10-21	22.680	23.350	22.680	23.030	23.030	34,450,008
2024-10-18	22.150	22.950	22.050	22.600	22.600	25,360,935
2024-10-17	22.580	22.800	22.100	22.150	22.150	15,664,458
2024-10-16	22.340	22.650	22.170	22.440	22.440	16,407,101
2024-10-15	23.010	23.150	22.500	22.510	22.510	24,023,279
2024-10-14	22.960	23.450	22.880	23.220	23.220	23,541,352
2024-10-11	23.450	23.530	22.700	22.940	22.940	21,697,635
2024-10-10	22.500	23.880	22.500	23.290	23.290	36,330,242
2024-10-09	24.120	24.120	22.660	22.670	22.670	53,062,879
2024-10-08	26.790	26.800	23.960	24.950	24.950	82,457,839
2024-09-30	23.650	24.630	23.230	24.410	24.410	68,662,551
2024-09-27	22.400	22.640	22.040	22.610	22.610	24,051,719
2024-09-26	20.980	21.750	20.920	21.750	21.750	28,415,170
2024-09-25	21.250	21.720	20.970	20.970	20.970	36,041,728
2024-09-24	20.060	20.730	19.910	20.690	20.690	28,004,587
2024-09-23	19.800	20.130	19.750	19.890	19.890	17,856,633
2024-09-20	19.520	19.950	19.420	19.860	19.860	26,342,027
2024-09-19	19.000	19.610	18.730	19.570	19.570	24,747,237
2024-09-18	18.660	19.020	18.580	18.940	18.940	16,197,977
2024-09-13	18.780	18.930	18.580	18.590	18.590	16,174,027
2024-09-12	18.690	18.820	18.440	18.620	18.620	12,268,788
2024-09-11	18.480	18.610	18.410	18.600	18.600	8,931,380
2024-09-10	18.820	18.930	18.370	18.630	18.630	11,315,094
2024-09-09	18.800	18.840	18.550	18.750	18.750	13,356,431
2024-09-06	19.110	19.270	18.980	18.980	18.980	8,267,014
2024-09-05	19.210	19.430	18.840	19.060	19.060	17,075,489
2024-09-04	19.510	19.510	19.120	19.210	19.210	19,568,734
2024-09-03	19.680	20.030	19.670	19.860	19.860	11,109,328
2024-09-02	20.170	20.230	19.640	19.780	19.780	21,429,542
2024-08-30	20.250	20.650	19.950	20.340	20.340	22,920,212
2024-08-29	19.800	20.320	19.640	20.220	20.220	18,359,141
2024-08-28	20.250	20.570	19.820	19.940	19.940	15,400,351
2024-08-27	20.420	20.420	20.120	20.320	20.320	10,647,064
2024-08-26	20.400	20.540	20.240	20.480	20.480	12,035,039
2024-08-23	20.000	20.240	19.880	20.140	20.140	8,209,621
2024-08-22	20.500	20.590	20.010	20.080	20.080	10,265,830
2024-08-21	20.330	20.650	20.260	20.490	20.490	8,008,288
2024-08-20	20.760	20.880	20.300	20.410	20.410	8,925,276
2024-08-19	20.440	21.050	20.390	20.750	20.750	14,959,387
2024-08-16	20.540	20.690	20.320	20.480	20.480	11,328,040
2024-08-15	20.030	20.430	19.980	20.330	20.330	9,348,935
2024-08-14	20.270	20.360	20.030	20.030	20.030	6,953,325
2024-08-13	20.420	20.460	20.120	20.310	20.310	8,365,220
2024-08-12	20.170	20.370	20.090	20.270	20.270	6,813,448
2024-08-09	20.280	20.560	20.240	20.250	20.250	12,435,344
2024-08-08	19.910	20.240	19.800	20.110	20.110	9,210,325
2024-08-07	20.080	20.430	20.020	20.180	20.180	10,928,934
2024-08-06	20.480	20.530	19.910	20.230	20.230	18,647,660
2024-08-05	20.390	20.840	20.250	20.260	20.260	16,656,278
2024-08-02	20.900	20.970	20.680	20.780	20.780	13,801,637
2024-08-01	21.720	21.850	21.280	21.360	21.360	16,083,042
2024-07-31	20.960	21.480	20.820	21.450	21.450	17,871,756
2024-07-30	20.890	20.890	20.570	20.690	20.690	10,609,679
2024-07-29	21.050	21.260	20.830	21.020	21.020	9,338,844
2024-07-26	20.710	21.210	20.640	20.990	20.990	14,328,195
2024-07-25	20.610	20.740	20.350	20.510	20.510	15,622,633

← NewerPage 9 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.