Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	37.280	37.280	36.300	36.480	35.706	7,102,766
2026-04-27	37.100	37.700	36.780	37.280	36.489	6,648,772
2026-04-24	36.940	37.440	36.240	37.280	36.489	5,947,341
2026-04-23	38.800	39.360	36.760	37.120	36.332	12,462,720
2026-04-22	38.000	38.700	37.640	38.360	37.546	6,743,622
2026-04-21	39.160	39.420	38.320	38.860	38.036	6,160,962
2026-04-20	39.120	39.860	38.680	39.160	38.329	7,782,809
2026-04-17	39.800	39.940	38.880	39.120	38.290	9,106,106
2026-04-16	39.000	40.300	38.920	40.040	39.190	15,153,950
2026-04-15	39.300	39.960	38.620	39.180	38.349	19,987,119
2026-04-14	37.880	38.960	37.600	38.000	37.194	11,792,800
2026-04-13	37.000	37.220	36.040	36.880	36.098	12,457,320
2026-04-10	37.020	37.460	36.460	36.940	36.156	6,367,059
2026-04-09	37.300	37.300	36.440	36.900	36.117	9,521,923
2026-04-08	36.440	38.300	36.440	37.820	37.018	24,119,760
2026-04-02	36.040	36.060	34.280	34.800	34.062	8,716,889
2026-04-01	36.000	36.340	35.240	35.840	35.080	16,910,211
2026-03-31	34.880	35.500	33.420	34.100	33.377	16,149,250
2026-03-30	36.280	36.280	34.120	35.540	34.786	12,878,390
2026-03-27	35.520	36.280	34.720	35.860	35.099	18,253,840
2026-03-26	37.200	37.500	36.020	36.420	35.647	18,586,779
2026-03-25	36.960	37.800	36.420	37.160	36.372	24,722,971
2026-03-24	35.080	35.600	33.700	35.400	34.649	16,309,810
2026-03-23	34.820	34.940	33.220	34.180	33.455	28,610,279
2026-03-20	36.640	36.900	35.520	36.120	35.354	14,733,720
2026-03-19	37.300	37.960	36.440	36.640	35.863	24,043,490
2026-03-18	38.020	38.980	37.680	38.660	37.840	8,115,307
2026-03-17	39.960	39.960	38.080	38.100	37.292	8,615,141
2026-03-16	39.200	39.400	37.300	38.540	37.722	21,490,131
2026-03-13	40.700	41.460	39.860	40.080	39.230	11,509,170
2026-03-12	40.200	41.200	39.620	40.680	39.817	14,791,430
2026-03-11	41.500	41.500	40.180	40.460	39.602	10,666,460
2026-03-10	40.640	41.380	40.360	40.700	39.836	10,208,180
2026-03-09	38.600	39.700	37.020	39.700	38.858	22,629,330
2026-03-06	40.880	41.400	39.840	40.940	40.071	18,583,779
2026-03-05	43.160	43.180	41.400	41.940	41.050	17,584,260
2026-03-04	41.000	42.860	40.840	42.060	41.168	19,638,939
2026-03-03	45.400	45.400	41.560	42.560	41.657	28,271,980
2026-03-02	45.420	45.980	43.200	45.800	44.828	28,022,230
2026-02-27	45.300	46.020	44.420	45.600	44.632	16,565,770
2026-02-26	46.500	46.540	44.800	45.100	44.143	17,907,949
2026-02-25	45.780	47.100	45.220	46.340	45.357	19,580,590
2026-02-24	45.980	46.020	44.700	45.220	44.261	14,605,280
2026-02-23	44.600	46.780	44.600	45.880	44.907	14,914,540
2026-02-20	44.400	44.900	43.660	43.760	42.832	7,255,875
2026-02-16	42.940	45.240	42.900	44.280	43.340	7,136,688
2026-02-13	42.200	44.380	41.700	42.640	41.735	27,146,109
2026-02-12	44.980	45.260	44.100	44.600	43.654	13,949,660
2026-02-11	44.340	45.100	43.780	44.660	43.712	14,237,620
2026-02-10	44.060	45.280	43.400	44.340	43.399	13,017,850
2026-02-09	43.620	43.980	42.800	43.400	42.479	11,031,840
2026-02-06	41.100	43.300	40.120	42.620	41.716	17,511,039
2026-02-05	45.500	45.500	42.000	43.420	42.499	28,337,381
2026-02-04	47.000	47.400	45.740	46.160	45.181	19,318,910
2026-02-03	44.980	45.940	43.000	45.300	44.339	26,987,609
2026-02-02	44.000	45.180	41.720	43.360	42.440	59,580,609
2026-01-30	50.350	52.000	46.500	47.460	46.453	61,012,160
2026-01-29	51.000	53.750	47.600	52.800	51.680	61,699,680
2026-01-28	46.000	49.860	45.500	49.800	48.743	42,477,488
2026-01-27	46.700	47.140	44.800	46.000	45.024	25,806,330

← NewerPage 3 of 5 · 246 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.