Jiangxi Copper Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	39.000	39.460	38.780	39.090	39.090	19,499,178
2026-10-16	39.550	40.130	38.830	39.430	39.430	26,588,099
2026-10-15	39.870	40.190	38.730	38.900	38.900	36,374,044
2026-10-14	41.320	42.080	40.860	41.100	41.100	19,346,815
2026-10-13	40.700	42.030	40.360	41.550	41.550	22,614,283
2026-10-12	42.900	42.960	41.250	41.290	41.290	23,658,626
2026-10-09	41.450	42.660	41.060	42.510	42.510	31,419,158
2026-10-08	42.030	42.650	41.580	41.890	41.890	26,203,862
2026-09-30	41.740	41.880	41.310	41.800	41.800	18,649,590
2026-09-29	40.900	41.830	40.730	41.740	41.740	22,563,860
2026-09-28	41.020	41.460	40.770	40.920	40.920	31,566,250
2026-09-24	43.800	43.880	42.320	42.400	42.400	45,061,020
2026-09-23	45.480	45.540	44.400	44.550	44.550	35,090,163
2026-09-22	44.680	45.800	44.100	45.100	45.100	57,707,838
2026-09-21	44.250	44.540	43.650	44.240	44.240	29,970,406
2026-09-18	44.200	44.500	43.580	44.030	44.030	42,410,708
2026-09-17	43.560	44.250	42.630	43.260	43.260	46,531,212
2026-09-16	43.180	44.270	42.650	44.100	44.100	42,195,601
2026-09-15	43.840	44.300	42.830	42.970	42.970	54,186,919
2026-09-14	44.680	45.180	44.410	44.430	44.430	50,567,881
2026-09-11	46.600	46.750	44.690	45.780	45.780	114,669,670
2026-09-10	49.570	50.840	49.070	49.640	49.640	79,053,858
2026-09-09	49.010	50.540	48.150	49.570	49.570	108,554,639
2026-09-08	47.380	49.410	47.030	48.530	48.530	115,388,092
2026-09-07	45.860	46.190	45.160	46.020	46.020	39,912,773
2026-09-04	47.610	47.770	45.610	45.860	45.860	49,327,959
2026-09-03	47.000	47.420	46.400	46.880	46.880	40,804,334
2026-09-02	46.700	47.360	45.720	46.550	46.550	63,922,622
2026-09-01	49.200	49.850	48.000	48.080	48.080	72,918,191
2026-08-31	47.470	48.460	46.470	48.400	48.400	66,524,782
2026-08-28	49.620	49.770	48.310	49.010	49.010	70,437,978
2026-08-27	47.650	49.470	47.620	49.200	49.200	126,027,831
2026-08-26	44.960	48.570	44.960	48.570	48.570	87,458,492
2026-08-25	45.770	45.770	43.590	44.150	44.150	54,237,966
2026-08-24	46.730	46.990	45.010	45.950	45.950	63,492,438
2026-08-21	44.860	46.090	44.500	45.860	45.860	45,704,978
2026-08-20	45.300	46.110	44.280	44.570	44.570	52,257,060
2026-08-19	45.010	45.420	43.860	44.020	44.020	54,977,401
2026-08-18	46.500	46.940	45.860	46.600	46.600	56,653,994
2026-08-17	46.150	47.740	45.710	47.720	47.720	75,170,521
2026-08-14	44.060	45.130	43.780	44.610	44.610	40,100,297
2026-08-13	46.090	46.940	44.230	44.360	44.360	71,704,599
2026-08-12	45.880	47.320	45.880	46.470	46.470	46,144,694
2026-08-11	48.830	49.770	46.080	46.200	46.200	91,261,645
2026-08-10	49.000	49.440	47.800	48.740	48.740	75,361,929
2026-08-07	46.810	49.980	46.810	49.580	49.580	95,532,368
2026-08-06	47.750	47.850	45.710	46.250	46.250	77,923,526
2026-08-05	44.550	46.860	44.020	46.630	46.630	86,173,416
2026-08-04	42.990	44.260	42.510	44.000	44.000	53,362,263
2026-08-03	43.490	43.490	42.190	42.990	42.990	44,121,230
2026-07-31	43.140	44.240	42.720	43.280	43.280	55,165,321
2026-07-30	43.060	43.630	41.700	42.140	42.140	40,870,733
2026-07-29	42.350	43.280	41.820	42.850	42.850	39,274,967
2026-07-28	41.990	42.990	41.810	42.550	42.550	29,728,207
2026-07-27	43.200	43.400	42.160	43.200	43.200	38,372,295
2026-07-24	42.730	43.940	42.370	42.500	42.500	59,627,543
2026-07-23	43.480	45.850	42.510	45.060	45.060	91,211,835
2026-07-22	41.710	44.420	41.710	43.050	43.050	98,518,275
2026-07-21	39.200	40.880	38.800	40.800	40.800	58,557,975
2026-07-20	39.030	39.390	37.460	38.620	38.620	52,331,511

Page 1 of 3 · 121 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.