Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	35.060	35.240	34.480	35.100	35.100	6,413,188
2026-07-24	34.880	35.260	34.000	34.620	34.620	13,688,904
2026-07-23	35.020	37.420	35.020	36.180	36.180	16,795,496
2026-07-22	34.200	35.800	34.040	34.920	34.920	20,432,447
2026-07-21	31.200	33.780	31.200	33.500	33.500	22,692,408
2026-07-20	31.000	31.400	30.280	31.120	31.120	11,179,983
2026-07-17	32.000	32.180	29.940	30.580	30.580	18,095,389
2026-07-16	31.860	33.140	31.280	32.320	32.320	14,529,185
2026-07-15	32.880	33.280	31.820	31.860	31.860	11,798,569
2026-07-14	30.220	32.500	29.300	32.180	32.180	21,241,066
2026-07-13	31.200	31.200	29.720	30.220	30.220	9,038,420
2026-07-10	30.700	32.640	30.340	31.220	31.220	20,037,600
2026-07-09	30.500	31.200	29.180	30.120	30.120	19,463,158
2026-07-08	30.100	30.460	28.920	29.560	29.560	19,465,221
2026-07-07	31.280	31.280	30.040	30.500	30.500	10,022,354
2026-07-06	32.180	32.980	31.000	31.280	31.280	9,985,562
2026-07-03	31.520	32.240	31.340	31.720	31.720	14,756,940
2026-07-02	30.500	31.480	29.820	30.580	30.580	14,910,542
2026-06-30	31.700	31.700	30.520	30.920	30.920	12,023,401
2026-06-29	31.220	32.480	30.880	31.700	31.700	14,441,649
2026-06-26	33.100	33.140	30.800	31.260	31.260	16,493,998
2026-06-25	34.500	34.500	32.240	32.520	32.520	19,318,344
2026-06-24	35.760	35.920	34.220	34.820	34.820	18,634,156
2026-06-23	41.000	41.000	35.900	36.380	36.380	26,342,447
2026-06-22	40.300	41.640	38.580	40.700	40.700	30,889,836
2026-06-18	38.000	41.300	37.800	41.060	41.060	61,052,000
2026-06-17	37.000	37.680	36.700	37.580	37.580	10,267,450
2026-06-16	37.200	37.940	36.500	36.840	36.840	17,813,570
2026-06-15	35.820	37.680	35.660	37.200	37.200	24,779,270
2026-06-12	32.900	35.080	32.700	34.540	34.540	19,332,961
2026-06-11	31.700	32.020	30.860	31.720	31.720	8,769,354
2026-06-10	32.700	32.700	31.480	32.500	31.810	13,116,240
2026-06-09	33.680	33.940	32.420	33.300	32.593	9,377,610
2026-06-08	33.980	34.280	32.600	33.540	32.828	16,495,805
2026-06-05	36.980	37.240	35.300	35.520	34.766	9,196,248
2026-06-04	37.780	37.780	36.340	36.700	35.921	8,624,814
2026-06-03	38.780	39.160	37.740	38.360	37.546	12,670,450
2026-06-02	35.280	38.300	35.260	38.220	37.409	25,332,789
2026-06-01	35.280	35.880	34.560	34.620	33.885	11,821,580
2026-05-29	35.680	35.860	34.840	35.200	34.453	11,195,740
2026-05-28	35.860	35.860	33.920	34.760	34.022	8,698,746
2026-05-27	37.600	37.600	35.460	35.620	34.864	9,458,386
2026-05-26	35.720	37.360	34.700	37.200	36.411	16,374,770
2026-05-22	35.560	36.980	35.000	36.320	35.549	18,149,580
2026-05-21	36.800	36.960	35.020	35.240	34.492	9,649,913
2026-05-20	34.720	36.120	34.160	35.980	35.217	15,507,420
2026-05-19	35.940	36.040	34.400	35.300	34.551	12,763,300
2026-05-18	36.000	36.040	35.320	35.940	35.177	12,745,850
2026-05-15	39.100	39.100	36.200	37.000	36.215	22,181,990
2026-05-14	41.180	41.180	38.980	39.400	38.564	12,200,450
2026-05-13	40.740	41.080	40.120	40.480	39.621	18,213,289
2026-05-12	39.820	40.800	39.140	39.700	38.858	18,809,730
2026-05-11	39.980	39.980	38.200	38.620	37.801	10,867,710
2026-05-08	38.000	39.760	36.820	39.340	38.505	27,157,420
2026-05-07	38.520	39.260	37.660	38.360	37.546	15,933,520
2026-05-06	36.640	37.780	35.880	37.540	36.744	17,699,910
2026-05-05	36.320	36.660	35.100	36.620	35.843	8,630,330
2026-05-04	37.100	37.280	36.300	36.980	36.195	4,998,061
2026-04-30	38.280	38.560	36.000	36.620	35.843	16,798,539
2026-04-29	36.320	38.740	36.000	38.700	37.879	14,056,760

← NewerPage 2 of 21 · 1,229 trading daysOlder →

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.