Jiangxi Copper Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 37.700 | 37.790 | 36.040 | 36.280 | 36.280 | 34,799,772 |
| 2026-10-21 | 38.070 | 38.640 | 37.920 | 37.950 | 37.950 | 20,603,583 |
| 2026-10-20 | 38.680 | 38.760 | 37.520 | 38.070 | 38.070 | 36,143,433 |
| 2026-10-19 | 39.000 | 39.460 | 38.780 | 39.090 | 39.090 | 19,499,178 |
| 2026-10-16 | 39.550 | 40.130 | 38.830 | 39.430 | 39.430 | 26,588,099 |
| 2026-10-15 | 39.870 | 40.190 | 38.730 | 38.900 | 38.900 | 36,374,044 |
| 2026-10-14 | 41.320 | 42.080 | 40.860 | 41.100 | 41.100 | 19,346,815 |
| 2026-10-13 | 40.700 | 42.030 | 40.360 | 41.550 | 41.550 | 22,614,283 |
| 2026-10-12 | 42.900 | 42.960 | 41.250 | 41.290 | 41.290 | 23,658,626 |
| 2026-10-09 | 41.450 | 42.660 | 41.060 | 42.510 | 42.510 | 31,419,158 |
| 2026-10-08 | 42.030 | 42.650 | 41.580 | 41.890 | 41.890 | 26,203,862 |
| 2026-09-30 | 41.740 | 41.880 | 41.310 | 41.800 | 41.800 | 18,649,590 |
| 2026-09-29 | 40.900 | 41.830 | 40.730 | 41.740 | 41.740 | 22,563,860 |
| 2026-09-28 | 41.020 | 41.460 | 40.770 | 40.920 | 40.920 | 31,566,250 |
| 2026-09-24 | 43.800 | 43.880 | 42.320 | 42.400 | 42.400 | 45,061,020 |
| 2026-09-23 | 45.480 | 45.540 | 44.400 | 44.550 | 44.550 | 35,090,163 |
| 2026-09-22 | 44.680 | 45.800 | 44.100 | 45.100 | 45.100 | 57,707,838 |
Page 1 of 1 · 17 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.