Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	35.000	35.000	32.580	32.820	31.679	31,679,199
2025-10-27	34.900	35.580	34.000	35.060	33.841	36,732,473
2025-10-24	32.580	33.900	31.800	33.600	32.432	37,017,090
2025-10-23	31.480	31.740	30.180	31.640	30.540	19,064,641
2025-10-22	31.600	31.700	30.600	31.660	30.559	18,653,109
2025-10-21	32.600	33.560	32.000	32.240	31.119	21,778,221
2025-10-20	31.780	32.460	31.320	31.900	30.791	18,687,891
2025-10-17	33.360	33.600	31.020	31.320	30.231	39,169,230
2025-10-16	33.680	33.920	32.220	32.880	31.737	32,899,602
2025-10-15	33.500	34.220	32.220	34.120	32.934	33,034,090
2025-10-14	37.500	38.360	32.380	33.100	31.949	68,349,352
2025-10-13	34.880	36.140	34.000	35.700	34.459	63,804,887
2025-10-10	37.180	40.240	35.640	36.420	35.154	76,177,156
2025-10-09	35.400	39.360	33.840	38.080	36.756	75,423,422
2025-10-08	33.200	35.740	33.020	35.200	33.976	27,234,650
2025-10-06	33.020	34.240	33.020	33.200	32.046	16,441,381
2025-10-03	31.140	32.820	31.000	32.820	31.679	15,890,280
2025-10-02	30.000	31.840	30.000	31.480	30.386	15,790,320
2025-09-30	28.980	30.700	28.500	30.500	29.440	41,717,160
2025-09-29	27.800	28.300	27.060	28.020	27.046	23,372,010
2025-09-26	26.600	28.180	26.520	26.940	26.003	25,575,109
2025-09-25	26.900	27.700	26.200	26.720	25.791	44,371,930
2025-09-24	24.740	25.020	24.160	24.800	23.938	10,658,510
2025-09-23	24.760	25.200	24.340	24.720	23.861	10,638,510
2025-09-22	25.800	25.880	24.280	24.780	23.919	18,955,240
2025-09-19	25.000	25.780	24.800	25.380	24.498	21,167,590
2025-09-18	25.260	25.560	24.500	25.060	24.189	24,335,900
2025-09-17	26.100	26.140	24.940	25.840	24.942	25,197,961
2025-09-16	27.300	27.700	25.000	25.860	24.961	26,859,160
2025-09-15	26.960	26.980	26.220	26.500	25.579	16,404,590
2025-09-12	25.560	27.400	25.560	26.960	26.023	36,230,246
2025-09-11	24.500	25.480	24.200	25.180	24.305	28,230,840
2025-09-10	24.200	24.420	23.580	24.380	23.532	16,212,150
2025-09-09	24.540	24.840	23.820	24.200	23.359	16,668,740
2025-09-08	24.800	24.980	23.940	24.200	23.359	20,249,369
2025-09-05	23.820	24.720	23.680	24.560	23.706	23,479,471
2025-09-04	24.340	25.280	23.640	23.800	22.973	26,492,020
2025-09-03	24.000	25.880	23.800	24.440	23.590	48,914,059
2025-09-02	24.020	24.300	22.940	23.340	22.529	26,009,840
2025-09-01	22.960	24.140	22.960	23.840	23.011	38,879,488
2025-08-29	21.300	23.700	21.300	22.820	22.027	42,980,871
2025-08-28	21.040	21.620	20.740	21.020	20.289	19,372,010
2025-08-27	21.360	21.500	20.960	21.100	20.366	25,016,570
2025-08-26	20.800	21.980	20.640	21.280	20.540	41,041,512
2025-08-25	19.730	21.300	19.730	20.760	20.038	37,898,809
2025-08-22	19.310	19.320	18.910	19.160	18.494	11,567,150
2025-08-21	19.490	19.530	19.100	19.300	18.629	10,124,060
2025-08-20	18.780	19.550	18.710	19.380	18.706	19,822,740
2025-08-19	19.220	19.650	18.930	19.060	18.397	17,821,400
2025-08-18	20.260	20.280	19.240	19.310	18.639	33,018,359
2025-08-15	19.000	20.340	18.650	20.220	19.517	39,189,191
2025-08-14	18.700	19.560	18.680	19.150	18.484	36,353,219
2025-08-13	17.700	18.780	17.620	18.650	18.002	36,713,688
2025-08-12	17.480	17.670	17.340	17.470	16.863	9,835,426
2025-08-11	16.870	17.650	16.860	17.450	16.843	28,127,100
2025-08-08	16.800	17.060	16.660	16.870	16.284	10,451,230
2025-08-07	16.560	16.790	16.330	16.760	16.177	11,450,220
2025-08-06	16.060	16.710	16.000	16.660	16.081	14,751,000
2025-08-05	15.950	16.180	15.890	16.130	15.569	7,871,473
2025-08-04	15.580	15.920	15.570	15.890	15.338	7,710,539

← NewerPage 5 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.