Jiangxi Copper historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 13.120 | 13.420 | 13.120 | 13.260 | 12.149 | 4,101,534 |
| 2024-08-08 | 13.020 | 13.060 | 12.760 | 12.920 | 11.838 | 4,455,021 |
| 2024-08-07 | 12.840 | 13.180 | 12.840 | 13.100 | 12.003 | 6,608,176 |
| 2024-08-06 | 13.140 | 13.300 | 12.820 | 13.040 | 11.948 | 4,641,241 |
| 2024-08-05 | 13.300 | 13.480 | 12.940 | 13.140 | 12.040 | 8,601,840 |
| 2024-08-02 | 13.680 | 13.700 | 13.300 | 13.540 | 12.406 | 8,149,130 |
| 2024-08-01 | 13.980 | 14.380 | 13.800 | 13.920 | 12.754 | 5,610,735 |
| 2024-07-31 | 13.300 | 13.780 | 13.300 | 13.740 | 12.589 | 7,704,984 |
| 2024-07-30 | 13.580 | 13.580 | 13.220 | 13.300 | 12.186 | 3,870,036 |
| 2024-07-29 | 13.620 | 13.780 | 13.480 | 13.600 | 12.461 | 3,406,865 |
| 2024-07-26 | 13.500 | 13.920 | 13.460 | 13.580 | 12.443 | 8,747,154 |
| 2024-07-25 | 13.860 | 13.860 | 13.360 | 13.460 | 12.333 | 5,769,343 |
| 2024-07-24 | 13.880 | 14.100 | 13.800 | 13.920 | 12.754 | 4,489,784 |
| 2024-07-23 | 14.260 | 14.440 | 13.860 | 13.880 | 12.718 | 8,952,267 |
| 2024-07-22 | 14.420 | 14.420 | 13.900 | 14.320 | 13.121 | 7,066,042 |
| 2024-07-19 | 14.460 | 14.600 | 14.140 | 14.420 | 13.212 | 7,937,016 |
| 2024-07-18 | 14.860 | 14.860 | 14.440 | 14.740 | 13.506 | 8,371,017 |
| 2024-07-17 | 15.560 | 15.600 | 14.560 | 14.880 | 13.634 | 15,861,330 |
| 2024-07-16 | 16.120 | 16.120 | 15.540 | 15.640 | 14.330 | 7,689,972 |
| 2024-07-15 | 16.180 | 16.380 | 16.020 | 16.120 | 14.770 | 5,598,064 |
| 2024-07-12 | 16.120 | 16.300 | 15.900 | 16.180 | 14.825 | 6,379,506 |
| 2024-07-11 | 15.600 | 16.380 | 15.600 | 16.220 | 14.862 | 6,901,396 |
| 2024-07-10 | 16.400 | 16.400 | 15.420 | 15.580 | 14.275 | 7,745,812 |
| 2024-07-09 | 16.140 | 16.400 | 15.980 | 16.380 | 15.008 | 3,895,078 |
| 2024-07-08 | 16.400 | 16.560 | 16.040 | 16.100 | 14.752 | 4,978,754 |
| 2024-07-05 | 16.000 | 16.300 | 15.900 | 16.260 | 14.898 | 5,889,200 |
| 2024-07-04 | 16.000 | 16.340 | 15.960 | 16.000 | 14.660 | 6,513,264 |
| 2024-07-03 | 15.680 | 15.960 | 15.540 | 15.740 | 14.422 | 4,141,307 |
| 2024-07-02 | 15.760 | 15.960 | 15.560 | 15.680 | 14.367 | 7,882,600 |
| 2024-06-28 | 15.220 | 15.760 | 15.100 | 15.580 | 14.275 | 5,717,920 |
| 2024-06-27 | 15.600 | 15.600 | 15.060 | 15.180 | 13.909 | 6,136,807 |
| 2024-06-26 | 15.940 | 15.980 | 15.440 | 15.580 | 14.275 | 8,057,475 |
| 2024-06-25 | 15.720 | 16.240 | 15.620 | 16.080 | 14.733 | 7,833,730 |
| 2024-06-24 | 15.920 | 15.920 | 15.380 | 15.720 | 14.403 | 6,103,498 |
| 2024-06-21 | 16.260 | 16.440 | 15.820 | 15.920 | 14.587 | 8,238,971 |
| 2024-06-20 | 16.260 | 16.460 | 16.000 | 16.240 | 14.880 | 5,187,924 |
| 2024-06-19 | 15.620 | 16.240 | 15.620 | 16.180 | 14.825 | 7,505,191 |
| 2024-06-18 | 15.320 | 15.700 | 15.120 | 15.620 | 14.312 | 7,168,006 |
| 2024-06-17 | 15.540 | 15.720 | 15.240 | 15.320 | 14.037 | 6,681,088 |
| 2024-06-14 | 15.380 | 15.780 | 15.200 | 15.640 | 14.330 | 5,374,530 |
| 2024-06-13 | 15.800 | 15.860 | 15.120 | 15.460 | 14.165 | 9,246,325 |
| 2024-06-12 | 16.060 | 16.380 | 15.940 | 16.280 | 14.312 | 5,736,010 |
| 2024-06-11 | 16.600 | 16.620 | 15.820 | 16.060 | 14.119 | 13,133,480 |
| 2024-06-07 | 16.560 | 16.880 | 16.560 | 16.860 | 14.822 | 10,852,330 |
| 2024-06-06 | 16.320 | 16.620 | 16.260 | 16.360 | 14.383 | 8,054,750 |
| 2024-06-05 | 16.400 | 16.400 | 15.920 | 16.100 | 14.154 | 13,615,700 |
| 2024-06-04 | 16.780 | 16.900 | 16.280 | 16.600 | 14.594 | 10,715,000 |
| 2024-06-03 | 17.060 | 17.180 | 16.580 | 16.760 | 14.734 | 13,578,260 |
| 2024-05-31 | 17.260 | 17.420 | 16.820 | 16.880 | 14.840 | 11,616,470 |
| 2024-05-30 | 17.880 | 18.080 | 17.060 | 17.260 | 15.174 | 11,669,700 |
| 2024-05-29 | 18.000 | 18.480 | 17.860 | 18.100 | 15.912 | 12,510,350 |
| 2024-05-28 | 17.840 | 18.300 | 17.840 | 18.000 | 15.825 | 8,001,676 |
| 2024-05-27 | 17.320 | 17.740 | 17.280 | 17.700 | 15.561 | 6,697,441 |
| 2024-05-24 | 17.120 | 17.580 | 17.020 | 17.340 | 15.244 | 8,262,338 |
| 2024-05-23 | 17.000 | 17.300 | 16.800 | 17.160 | 15.086 | 11,772,110 |
| 2024-05-22 | 18.140 | 18.220 | 17.700 | 17.800 | 15.649 | 7,594,106 |
| 2024-05-21 | 19.000 | 19.080 | 18.020 | 18.260 | 16.053 | 12,909,440 |
| 2024-05-20 | 18.500 | 19.100 | 18.440 | 18.860 | 16.581 | 21,318,100 |
| 2024-05-17 | 17.680 | 17.980 | 17.400 | 17.900 | 15.737 | 8,378,881 |
| 2024-05-16 | 17.940 | 18.260 | 17.600 | 17.680 | 15.543 | 10,680,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.6896 HKD |
| 2025-11-04 | 0.4382 HKD |
| 2025-06-12 | 0.7633 HKD |
| 2024-06-13 | 0.6593 HKD |
| 2023-06-15 | 0.5529 HKD |
| 2022-06-23 | 0.5877 HKD |
| 2021-06-11 | 0.1217 HKD |
| 2020-06-15 | 0.1090 HKD |
| 2019-06-28 | 0.2274 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.