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 |
| 2021-10-22 | 25.000 | 25.450 | 24.440 | 24.490 | 23.175 | 39,617,178 |
| 2021-10-21 | 25.850 | 26.170 | 25.370 | 25.400 | 24.036 | 38,952,061 |
| 2021-10-20 | 25.660 | 25.870 | 25.420 | 25.610 | 24.234 | 40,397,476 |
| 2021-10-19 | 26.290 | 26.740 | 25.900 | 26.600 | 25.171 | 43,891,695 |
| 2021-10-18 | 26.450 | 26.840 | 25.980 | 26.790 | 25.351 | 59,843,031 |
| 2021-10-15 | 25.970 | 26.650 | 25.550 | 25.650 | 24.272 | 56,955,592 |
| 2021-10-14 | 24.700 | 25.830 | 24.520 | 25.430 | 24.064 | 55,785,581 |
← NewerPage 21 of 21 · 1,219 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.