Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	13.300	13.440	13.240	13.280	12.168	9,419,571
2025-05-07	13.500	13.540	13.300	13.420	12.296	14,903,110
2025-05-06	13.020	13.480	12.980	13.400	12.278	23,362,400
2025-05-02	13.060	13.060	12.780	12.920	11.838	9,773,438
2025-04-30	13.060	13.160	12.940	13.060	11.966	14,650,990
2025-04-29	13.080	13.220	12.940	13.060	11.966	11,454,000
2025-04-28	12.880	13.060	12.780	13.000	11.911	8,110,868
2025-04-25	13.000	13.100	12.880	12.880	11.801	11,875,240
2025-04-24	12.980	13.060	12.760	12.920	11.838	9,788,671
2025-04-23	13.140	13.140	12.820	12.940	11.856	17,776,859
2025-04-22	12.820	12.980	12.680	12.900	11.820	27,790,051
2025-04-17	12.680	12.720	12.400	12.460	11.416	13,621,100
2025-04-16	12.760	12.780	12.180	12.340	11.307	17,046,350
2025-04-15	12.800	12.820	12.540	12.740	11.673	13,572,120
2025-04-14	12.480	12.960	12.400	12.740	11.673	24,513,100
2025-04-11	11.800	12.280	11.720	12.160	11.142	31,804,020
2025-04-10	11.740	11.940	11.640	11.700	10.720	28,589,971
2025-04-09	10.960	11.360	10.720	11.340	10.390	30,185,689
2025-04-08	11.380	11.520	11.100	11.240	10.299	27,082,561
2025-04-07	12.000	12.020	11.120	11.160	10.225	67,910,648
2025-04-03	13.420	13.440	13.060	13.280	12.168	23,986,721
2025-04-02	13.720	13.740	13.500	13.660	12.516	13,306,710
2025-04-01	13.720	13.900	13.620	13.800	12.644	16,373,250
2025-03-31	14.120	14.260	13.620	13.660	12.516	25,862,730
2025-03-28	13.720	14.380	13.620	14.240	13.047	56,639,922
2025-03-27	14.060	14.060	13.440	13.480	12.351	39,817,961
2025-03-26	14.680	14.860	13.900	14.080	12.901	48,599,039
2025-03-25	14.300	14.680	14.020	14.240	13.047	26,989,961
2025-03-24	13.620	14.440	13.620	14.280	13.084	34,566,887
2025-03-21	14.200	14.200	13.500	13.540	12.406	26,892,609
2025-03-20	14.300	14.620	14.100	14.140	12.956	36,617,199
2025-03-19	14.160	14.160	13.820	14.000	12.827	12,960,280
2025-03-18	13.820	14.220	13.760	14.040	12.864	26,582,561
2025-03-17	13.760	13.800	13.600	13.660	12.516	11,867,800
2025-03-14	13.700	13.900	13.620	13.640	12.498	25,401,180
2025-03-13	13.480	13.660	13.260	13.460	12.333	14,893,640
2025-03-12	13.360	13.460	13.220	13.420	12.296	18,378,820
2025-03-11	13.200	13.200	13.060	13.200	12.095	13,337,740
2025-03-10	13.300	13.560	13.220	13.440	12.314	14,740,300
2025-03-07	13.100	13.460	13.020	13.300	12.186	25,825,760
2025-03-06	12.800	13.060	12.720	13.060	11.966	28,298,760
2025-03-05	12.360	12.500	12.240	12.480	11.435	11,476,690
2025-03-04	12.220	12.340	12.160	12.260	11.233	8,782,199
2025-03-03	12.300	12.480	12.240	12.280	11.252	9,107,404
2025-02-28	12.560	12.600	12.220	12.220	11.197	19,464,020
2025-02-27	12.780	12.800	12.500	12.680	11.618	14,962,730
2025-02-26	12.540	12.780	12.520	12.780	11.710	17,403,779
2025-02-25	12.560	12.580	12.400	12.460	11.416	16,117,410
2025-02-24	12.640	12.800	12.420	12.580	11.526	13,760,400
2025-02-21	12.720	12.740	12.540	12.640	11.581	16,170,610
2025-02-20	12.680	12.700	12.540	12.580	11.526	9,874,035
2025-02-19	12.720	12.740	12.600	12.640	11.581	10,996,250
2025-02-18	12.840	12.880	12.600	12.700	11.636	12,208,790
2025-02-17	13.100	13.100	12.740	12.820	11.746	19,871,289
2025-02-14	13.020	13.220	12.960	13.220	12.113	17,528,170
2025-02-13	13.080	13.160	12.840	12.840	11.765	14,832,700
2025-02-12	13.280	13.280	12.820	13.020	11.930	22,572,160
2025-02-11	13.220	13.540	13.220	13.280	12.168	22,379,949
2025-02-10	12.940	13.100	12.920	13.100	12.003	13,800,970
2025-02-07	12.700	12.860	12.540	12.780	11.710	12,006,780

← NewerPage 7 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.