Jiangxi Copper Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 23.220 | 23.280 | 22.880 | 23.120 | 21.878 | 14,416,058 |
| 2021-11-08 | 22.820 | 23.200 | 22.820 | 23.060 | 21.821 | 16,946,114 |
| 2021-11-05 | 23.000 | 23.060 | 22.660 | 22.660 | 21.443 | 27,012,585 |
| 2021-11-04 | 23.310 | 23.470 | 23.210 | 23.370 | 22.115 | 19,259,355 |
| 2021-11-03 | 22.910 | 23.560 | 22.800 | 23.560 | 22.295 | 22,043,866 |
| 2021-11-02 | 23.430 | 23.640 | 22.610 | 22.940 | 21.708 | 30,790,122 |
| 2021-11-01 | 23.000 | 23.630 | 22.870 | 23.390 | 22.134 | 22,172,707 |
| 2021-10-29 | 23.000 | 23.540 | 22.950 | 23.290 | 22.039 | 27,696,615 |
| 2021-10-28 | 23.700 | 23.830 | 22.830 | 23.160 | 21.916 | 39,556,013 |
| 2021-10-27 | 24.300 | 24.430 | 23.870 | 23.990 | 22.701 | 28,630,851 |
| 2021-10-26 | 24.710 | 24.920 | 24.410 | 24.600 | 23.279 | 23,434,094 |
| 2021-10-25 | 24.490 | 24.880 | 24.120 | 24.690 | 23.364 | 23,837,643 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 0.5000 CNY |
| 2022-07-25 | 0.5000 CNY |
| 2021-07-20 | 0.1000 CNY |
| 2020-07-16 | 0.1000 CNY |
| 2019-07-26 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.