Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	46.300	47.300	46.000	46.880	45.885	36,131,781
2026-01-23	44.980	45.560	44.120	45.220	44.261	15,899,750
2026-01-22	45.000	45.160	43.800	44.600	43.654	18,388,721
2026-01-21	45.520	45.900	44.540	45.360	44.398	22,358,961
2026-01-20	45.880	46.640	43.740	45.460	44.495	23,949,699
2026-01-19	47.440	47.440	44.680	45.880	44.907	23,107,490
2026-01-16	47.580	49.780	46.600	47.720	46.708	30,773,500
2026-01-15	46.980	48.880	45.180	46.980	45.983	31,023,430
2026-01-14	46.200	47.800	45.640	46.300	45.318	24,823,230
2026-01-13	44.620	46.300	43.360	45.560	44.593	25,917,061
2026-01-12	45.600	45.900	43.180	44.400	43.458	27,678,641
2026-01-09	43.300	45.540	42.700	44.480	43.536	21,129,551
2026-01-08	43.600	44.560	42.840	43.600	42.675	16,187,020
2026-01-07	45.300	45.300	43.880	44.400	43.458	17,414,160
2026-01-06	44.000	45.960	43.240	44.800	43.849	36,775,398
2026-01-05	44.360	44.500	41.500	42.460	41.559	31,938,730
2026-01-02	43.000	43.800	42.440	43.680	42.753	9,411,308
2025-12-31	40.980	44.620	40.880	42.880	41.970	29,714,080
2025-12-30	38.020	41.000	37.560	40.700	39.836	29,631,619
2025-12-29	40.960	41.980	39.340	39.660	38.819	50,918,840
2025-12-24	37.620	38.400	36.820	37.240	36.450	9,580,220
2025-12-23	38.480	38.480	36.560	37.000	36.215	18,233,461
2025-12-22	37.000	38.300	36.800	37.980	37.174	20,730,369
2025-12-19	35.660	36.860	34.680	36.220	35.452	30,579,939
2025-12-18	34.900	36.340	34.760	35.200	34.453	13,352,850
2025-12-17	34.000	35.800	33.800	35.180	34.434	20,549,561
2025-12-16	34.780	35.800	33.540	33.880	33.161	21,635,000
2025-12-15	33.700	35.340	33.420	34.660	33.925	15,403,300
2025-12-12	34.280	35.180	34.080	34.700	33.964	21,762,619
2025-12-11	35.120	35.120	33.180	33.420	32.711	16,262,980
2025-12-10	33.960	34.200	33.240	33.980	33.259	15,686,520
2025-12-09	35.440	35.440	33.060	33.580	32.868	30,760,580
2025-12-08	36.200	36.500	34.780	35.920	35.158	22,653,221
2025-12-05	34.020	36.200	33.900	36.100	35.334	35,351,648
2025-12-04	35.120	35.340	33.900	34.020	33.298	27,183,381
2025-12-03	33.300	34.120	32.840	33.660	32.946	16,054,650
2025-12-02	33.160	33.560	32.620	33.300	32.593	13,959,320
2025-12-01	32.160	34.440	32.160	33.800	33.083	41,633,801
2025-11-28	30.500	31.040	30.220	30.680	30.029	10,653,250
2025-11-27	31.100	31.560	30.440	30.540	29.892	11,999,060
2025-11-26	30.140	30.940	29.800	30.260	29.618	9,591,842
2025-11-25	30.200	30.860	29.740	30.080	29.442	12,585,910
2025-11-24	29.680	29.820	29.000	29.720	29.089	12,371,930
2025-11-21	29.720	29.720	28.700	29.240	28.620	16,701,779
2025-11-20	30.800	31.280	30.220	30.400	29.755	9,633,804
2025-11-19	30.020	30.440	29.800	30.300	29.657	7,099,282
2025-11-18	30.600	30.660	29.500	29.880	29.246	15,706,570
2025-11-17	31.660	31.660	30.400	30.940	30.284	13,351,040
2025-11-14	32.000	32.340	31.420	31.760	31.086	11,279,370
2025-11-13	32.080	33.340	31.900	32.860	32.163	17,767,400
2025-11-12	31.800	32.280	31.100	31.880	31.204	13,714,040
2025-11-11	32.400	32.800	31.540	31.940	31.262	11,106,110
2025-11-10	31.880	32.500	31.300	32.020	31.341	13,859,790
2025-11-07	31.200	31.840	30.720	31.660	30.988	14,583,530
2025-11-06	31.200	31.880	31.000	31.740	31.067	20,530,561
2025-11-05	29.160	31.200	28.780	30.800	30.147	24,709,199
2025-11-04	31.020	31.340	29.440	29.860	29.226	26,173,859
2025-11-03	32.080	32.800	30.720	31.660	30.559	27,080,221
2025-10-31	33.700	34.080	32.460	32.460	31.332	32,410,439
2025-10-30	34.840	35.680	33.760	34.500	33.301	45,848,000

← NewerPage 4 of 21 · 1,232 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.