Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	15.780	15.960	15.540	15.620	15.077	7,768,978
2025-07-31	16.320	16.320	15.720	15.780	15.231	25,454,301
2025-07-30	16.720	17.020	16.400	16.620	16.042	12,651,710
2025-07-29	16.640	16.860	16.560	16.800	16.216	12,311,090
2025-07-28	16.980	16.980	16.460	16.760	16.177	10,196,820
2025-07-25	16.940	17.200	16.760	16.880	16.293	15,422,610
2025-07-24	16.880	17.120	16.660	17.040	16.448	20,000,900
2025-07-23	16.720	17.060	16.620	16.740	16.158	23,656,000
2025-07-22	16.300	16.600	16.000	16.580	16.004	24,014,520
2025-07-21	15.460	16.120	15.460	16.100	15.540	25,326,350
2025-07-18	15.260	15.460	15.200	15.320	14.787	10,530,500
2025-07-17	15.400	15.400	14.980	15.060	14.536	14,786,500
2025-07-16	15.520	15.540	15.260	15.320	14.787	6,285,060
2025-07-15	15.600	15.680	15.280	15.520	14.980	10,358,710
2025-07-14	15.580	15.920	15.580	15.680	15.135	10,309,500
2025-07-11	15.140	15.700	15.140	15.360	14.826	18,364,930
2025-07-10	15.180	15.260	15.020	15.080	14.556	10,725,630
2025-07-09	16.160	16.160	15.020	15.080	14.556	24,706,449
2025-07-08	15.340	15.720	15.220	15.620	15.077	8,920,264
2025-07-07	15.800	15.800	15.200	15.340	14.807	14,885,070
2025-07-04	15.960	15.960	15.440	15.880	15.328	17,040,660
2025-07-03	15.800	16.080	15.620	15.960	15.405	23,127,100
2025-07-02	15.560	15.780	15.340	15.580	15.038	18,823,689
2025-06-30	15.500	15.520	15.040	15.240	14.710	16,626,641
2025-06-27	14.600	15.400	14.480	15.360	14.826	52,728,488
2025-06-26	14.060	14.340	14.020	14.260	13.764	9,054,550
2025-06-25	13.960	14.000	13.840	14.000	13.513	6,015,027
2025-06-24	13.720	13.920	13.720	13.820	13.340	9,137,575
2025-06-23	13.640	13.660	13.500	13.600	13.127	4,241,671
2025-06-20	13.600	13.720	13.520	13.640	13.166	11,500,950
2025-06-19	14.120	14.120	13.500	13.540	13.069	13,803,980
2025-06-18	14.140	14.180	13.900	14.120	13.629	6,148,902
2025-06-17	14.340	14.340	14.080	14.140	13.648	7,368,176
2025-06-16	14.360	14.560	14.180	14.260	13.764	9,407,331
2025-06-13	14.360	14.460	14.240	14.340	13.841	11,116,530
2025-06-12	14.400	14.460	14.160	14.220	13.726	14,062,840
2025-06-11	14.720	15.080	14.720	15.040	13.780	19,032,340
2025-06-10	14.720	14.840	14.540	14.700	13.469	13,561,370
2025-06-09	14.620	14.780	14.360	14.720	13.487	16,731,020
2025-06-06	14.260	14.640	14.240	14.620	13.396	20,283,119
2025-06-05	14.360	14.460	14.080	14.140	12.956	9,725,561
2025-06-04	13.960	14.480	13.960	14.280	13.084	16,424,740
2025-06-03	13.800	14.020	13.800	13.940	12.773	9,614,635
2025-06-02	13.880	13.880	13.440	13.720	12.571	5,364,976
2025-05-30	14.140	14.200	13.880	13.880	12.718	19,779,020
2025-05-29	14.040	14.200	14.040	14.160	12.974	6,114,511
2025-05-28	14.100	14.200	14.040	14.120	12.937	5,845,189
2025-05-27	14.120	14.240	13.960	14.120	12.937	7,167,901
2025-05-26	14.140	14.280	14.060	14.140	12.956	9,303,398
2025-05-23	13.920	14.180	13.860	14.060	12.882	13,970,620
2025-05-22	13.900	14.080	13.820	13.980	12.809	14,301,900
2025-05-21	13.680	13.980	13.640	13.940	12.773	15,141,520
2025-05-20	13.540	13.680	13.520	13.580	12.443	7,144,555
2025-05-19	13.380	13.580	13.340	13.540	12.406	7,121,060
2025-05-16	13.460	13.580	13.420	13.460	12.333	7,249,000
2025-05-15	13.640	13.700	13.400	13.440	12.314	9,791,574
2025-05-14	13.600	13.720	13.560	13.720	12.571	10,660,630
2025-05-13	13.700	13.720	13.460	13.560	12.424	8,594,247
2025-05-12	13.400	13.720	13.260	13.700	12.553	18,089,170
2025-05-09	13.280	13.320	13.160	13.260	12.149	7,448,511

← NewerPage 6 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.