Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	12.700	12.860	12.540	12.780	11.710	12,006,780
2025-02-06	12.640	12.780	12.520	12.700	11.636	7,474,859
2025-02-05	12.500	12.720	12.420	12.520	11.471	7,538,047
2025-02-04	12.100	12.420	12.100	12.380	11.343	6,515,512
2025-02-03	12.300	12.380	11.800	12.140	11.123	9,171,430
2025-01-28	12.740	12.800	12.180	12.280	11.252	6,317,309
2025-01-27	12.960	13.000	12.760	12.800	11.728	6,887,179
2025-01-24	12.680	12.980	12.640	12.960	11.875	9,156,912
2025-01-23	12.720	12.900	12.540	12.640	11.581	10,846,140
2025-01-22	12.960	12.960	12.680	12.720	11.655	7,906,196
2025-01-21	12.940	13.060	12.840	12.980	11.893	6,329,695
2025-01-20	12.800	12.960	12.760	12.940	11.856	5,836,096
2025-01-17	12.940	12.940	12.740	12.920	11.838	9,309,923
2025-01-16	12.620	12.960	12.620	12.940	11.856	12,356,240
2025-01-15	12.780	12.800	12.420	12.540	11.490	12,362,930
2025-01-14	12.620	12.780	12.540	12.760	11.691	11,534,870
2025-01-13	12.700	12.760	12.460	12.740	11.673	6,041,445
2025-01-10	12.760	13.080	12.640	12.700	11.636	8,319,754
2025-01-09	12.640	12.800	12.500	12.700	11.636	10,019,710
2025-01-08	12.760	12.760	12.420	12.540	11.490	8,085,671
2025-01-07	12.680	12.800	12.520	12.800	11.728	8,342,760
2025-01-06	12.680	12.840	12.600	12.640	11.581	6,432,308
2025-01-03	12.360	12.900	12.360	12.620	11.563	11,459,420
2025-01-02	12.480	12.500	12.280	12.380	11.343	6,853,952
2024-12-31	12.560	12.600	12.400	12.460	11.416	4,777,008
2024-12-30	12.460	12.600	12.440	12.540	11.490	6,335,251
2024-12-27	12.400	12.480	12.340	12.440	11.398	5,061,516
2024-12-24	12.320	12.460	12.260	12.380	11.343	2,323,000
2024-12-23	12.360	12.480	12.200	12.300	11.270	12,620,260
2024-12-20	12.360	12.420	12.160	12.240	11.215	11,816,680
2024-12-19	12.360	12.440	12.260	12.400	11.362	6,958,373
2024-12-18	12.560	12.740	12.460	12.520	11.471	5,869,500
2024-12-17	12.660	12.740	12.480	12.560	11.508	9,742,956
2024-12-16	12.900	12.960	12.580	12.680	11.618	7,575,009
2024-12-13	13.180	13.180	12.860	12.900	11.820	11,606,080
2024-12-12	13.120	13.300	13.060	13.140	12.040	6,022,000
2024-12-11	12.900	13.360	12.900	13.060	11.966	8,963,996
2024-12-10	13.460	13.480	12.860	12.920	11.838	11,891,210
2024-12-09	12.860	13.100	12.580	13.100	12.003	9,897,956
2024-12-06	12.700	12.880	12.560	12.860	11.783	6,823,692
2024-12-05	12.900	12.900	12.660	12.720	11.655	4,673,790
2024-12-04	12.780	12.940	12.720	12.940	11.856	5,716,666
2024-12-03	12.620	12.780	12.460	12.780	11.710	5,140,144
2024-12-02	12.500	12.660	12.500	12.600	11.545	8,102,222
2024-11-29	12.400	12.560	12.300	12.480	11.435	7,937,261
2024-11-28	12.640	12.680	12.260	12.340	11.307	6,246,733
2024-11-27	12.500	12.620	12.260	12.600	11.545	5,471,543
2024-11-26	12.420	12.620	12.300	12.440	11.398	5,049,112
2024-11-25	12.680	12.720	12.400	12.460	11.416	6,289,118
2024-11-22	12.840	12.980	12.520	12.600	11.545	5,335,318
2024-11-21	12.820	13.020	12.820	12.940	11.856	4,315,061
2024-11-20	12.920	12.960	12.800	12.900	11.820	3,948,600
2024-11-19	12.820	12.980	12.720	12.880	11.801	5,448,713
2024-11-18	12.580	13.020	12.560	12.780	11.710	6,743,006
2024-11-15	12.600	12.720	12.440	12.560	11.508	6,142,800
2024-11-14	12.840	12.840	12.420	12.440	11.398	8,829,574
2024-11-13	12.900	13.000	12.800	12.940	11.856	5,039,876
2024-11-12	13.360	13.460	12.900	12.940	11.856	9,817,677
2024-11-11	13.580	13.600	13.320	13.420	12.296	7,057,147
2024-11-08	14.040	14.260	13.720	13.760	12.608	7,549,364

← NewerPage 8 of 21 · 1,233 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.