Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	30.320	30.500	29.940	30.260	30.260	6,733,775
2026-10-20	31.360	31.360	29.800	30.300	30.300	12,680,634
2026-10-16	31.780	32.100	30.800	31.600	31.600	7,973,976
2026-10-15	31.980	31.980	30.420	31.200	31.200	16,585,195
2026-10-14	33.100	33.340	32.380	32.580	32.580	5,991,195
2026-10-13	32.700	33.060	32.000	33.040	33.040	4,437,548
2026-10-12	33.700	33.700	32.540	32.700	32.700	5,101,176
2026-10-09	32.020	33.460	32.020	33.220	33.220	5,977,365
2026-10-08	32.800	33.740	32.220	32.580	32.580	7,385,565
2026-10-07	33.500	33.660	33.220	33.380	33.380	1,956,892
2026-10-06	33.680	33.720	33.380	33.500	33.500	1,860,180
2026-10-05	32.900	33.460	32.500	33.320	33.320	4,475,610
2026-10-02	32.900	32.900	31.940	32.780	32.780	5,532,452
2026-09-30	32.440	33.060	32.340	32.920	32.920	5,586,183
2026-09-29	31.860	32.600	31.460	32.440	32.440	5,610,779
2026-09-28	32.240	32.260	31.640	31.840	31.840	8,830,342
2026-09-25	33.000	33.160	32.180	32.940	32.940	2,067,732
2026-09-24	33.760	33.760	32.620	33.000	33.000	8,508,065
2026-09-23	34.880	35.300	34.040	34.180	34.180	8,530,642
2026-09-22	34.500	34.780	33.800	34.320	34.320	8,462,879
2026-09-21	34.220	34.400	33.540	34.160	34.160	6,296,019
2026-09-18	34.000	34.260	33.560	34.000	34.000	12,837,188
2026-09-17	33.100	33.680	32.620	33.360	33.360	8,347,516
2026-09-16	33.020	33.820	32.620	33.620	33.620	10,401,686
2026-09-15	33.820	33.820	32.520	32.640	32.640	12,596,808
2026-09-14	34.200	34.600	33.600	33.820	33.820	13,149,937
2026-09-11	36.000	36.200	33.620	34.960	34.960	36,502,367
2026-09-10	39.280	39.980	38.300	38.500	38.500	12,006,951
2026-09-09	38.760	39.720	38.280	39.280	39.280	14,995,597
2026-09-08	37.740	39.140	37.700	38.400	38.400	17,716,908
2026-09-07	36.740	36.820	35.900	36.600	36.600	5,593,419
2026-09-04	37.900	37.900	36.500	36.580	36.580	9,586,968
2026-09-03	36.800	37.680	36.800	37.160	37.160	7,927,191
2026-09-02	36.500	36.640	35.300	36.460	36.460	11,269,057
2026-09-01	37.920	38.960	37.120	37.200	37.200	12,534,700
2026-08-31	38.100	38.160	36.080	37.420	37.420	26,290,244
2026-08-28	39.500	39.640	38.300	39.320	39.320	12,387,512
2026-08-27	39.500	40.120	38.960	39.020	39.020	13,257,185
2026-08-26	37.340	41.360	37.240	39.900	39.900	41,427,602
2026-08-25	37.000	37.380	35.820	36.300	36.300	9,397,487
2026-08-24	38.800	38.860	36.640	37.100	37.100	8,808,374
2026-08-21	36.800	37.600	36.740	37.440	37.440	6,764,295
2026-08-20	36.660	37.160	36.160	36.160	36.160	8,260,943
2026-08-19	35.780	36.460	35.260	35.740	35.740	6,369,439
2026-08-18	37.480	37.480	35.800	36.520	36.520	7,901,584
2026-08-17	36.220	37.840	36.220	37.520	37.520	9,573,760
2026-08-14	35.840	36.760	35.680	36.140	36.140	6,717,676
2026-08-13	37.680	37.920	36.000	36.460	36.460	8,853,605
2026-08-12	37.460	38.160	37.340	37.980	37.980	5,072,330
2026-08-11	39.380	39.600	37.340	37.640	37.640	13,105,035
2026-08-10	39.820	39.820	38.360	39.000	39.000	9,898,174
2026-08-07	38.520	40.360	38.160	39.820	39.820	21,074,744
2026-08-06	39.400	39.500	38.020	38.300	38.300	13,418,066
2026-08-05	36.000	38.400	35.980	38.080	38.080	24,129,736
2026-08-04	34.860	35.560	34.480	35.480	35.480	10,318,035
2026-08-03	35.180	35.180	34.220	34.800	34.800	7,051,357
2026-07-31	34.660	35.280	34.400	35.180	35.180	11,282,097
2026-07-30	34.520	35.080	33.200	33.820	33.820	9,344,280
2026-07-29	34.240	34.480	33.480	34.480	34.480	9,098,846
2026-07-28	34.700	34.700	33.560	34.240	34.240	6,371,396

Page 1 of 2 · 64 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.