Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	17.820	18.200	17.660	17.900	15.737	12,259,450
2024-05-13	17.220	17.780	17.140	17.720	15.578	15,036,370
2024-05-10	16.720	17.420	16.580	17.380	15.280	19,191,141
2024-05-09	16.080	16.600	16.080	16.480	14.488	7,031,485
2024-05-08	16.260	16.520	16.000	16.220	14.260	9,396,328
2024-05-07	16.160	16.460	16.120	16.260	14.295	10,186,690
2024-05-06	15.960	16.080	15.600	16.060	14.119	10,435,980
2024-05-03	16.000	16.020	15.700	15.900	13.978	5,055,632
2024-05-02	15.880	16.200	15.760	15.960	14.031	5,445,453
2024-04-30	16.340	16.560	15.980	16.100	14.154	14,301,220
2024-04-29	16.200	16.200	15.560	16.120	14.172	10,954,320
2024-04-26	15.980	16.460	15.980	16.420	14.436	15,754,500
2024-04-25	15.780	16.000	15.600	15.840	13.926	8,261,800
2024-04-24	15.360	15.900	15.300	15.760	13.855	8,230,620
2024-04-23	15.740	15.740	15.100	15.300	13.451	13,833,770
2024-04-22	16.400	16.640	15.760	15.800	13.890	8,805,365
2024-04-19	16.360	16.640	15.880	16.140	14.189	12,587,370
2024-04-18	15.720	16.360	15.500	16.300	14.330	13,596,560
2024-04-17	15.540	15.860	15.320	15.720	13.820	10,804,450
2024-04-16	15.900	16.280	15.560	15.660	13.767	8,860,800
2024-04-15	15.700	16.140	15.440	15.940	14.014	10,403,950
2024-04-12	15.900	16.200	15.800	16.140	14.189	9,522,643
2024-04-11	15.820	16.380	15.720	15.980	14.049	9,495,558
2024-04-10	15.780	16.440	15.760	16.240	14.277	16,798,350
2024-04-09	15.600	15.880	15.480	15.820	13.908	12,277,110
2024-04-08	15.300	16.080	15.200	15.560	13.679	23,911,939
2024-04-05	15.300	15.420	14.840	15.080	13.257	9,189,277
2024-04-03	14.160	15.080	14.160	15.060	13.240	25,771,670
2024-04-02	13.920	14.160	13.860	14.140	12.431	15,450,050
2024-03-28	13.040	13.440	12.780	13.340	11.728	5,982,004
2024-03-27	12.960	13.240	12.920	13.080	11.499	3,973,946
2024-03-26	13.360	13.360	12.820	13.020	11.446	10,252,100
2024-03-25	13.220	13.580	13.020	13.360	11.745	5,717,981
2024-03-22	13.420	13.500	13.040	13.220	11.622	6,241,608
2024-03-21	13.600	13.680	13.300	13.540	11.904	6,964,791
2024-03-20	13.240	13.440	12.980	13.320	11.710	6,200,125
2024-03-19	13.600	13.800	13.260	13.320	11.710	8,315,385
2024-03-18	13.660	13.880	13.400	13.600	11.956	13,294,150
2024-03-15	12.920	13.740	12.920	13.580	11.939	23,810,600
2024-03-14	13.120	13.760	13.120	13.320	11.710	16,540,561
2024-03-13	12.560	12.780	12.460	12.580	11.060	5,854,419
2024-03-12	12.580	12.700	12.360	12.440	10.937	4,177,464
2024-03-11	12.600	12.760	12.460	12.540	11.024	6,065,295
2024-03-08	12.760	12.980	12.520	12.660	11.130	6,530,509
2024-03-07	12.300	12.880	12.220	12.580	11.060	9,930,998
2024-03-06	11.840	12.240	11.820	12.120	10.655	4,755,345
2024-03-05	11.940	12.120	11.800	11.820	10.391	2,185,478
2024-03-04	12.120	12.240	11.920	12.020	10.567	2,905,009
2024-03-01	11.640	12.120	11.600	12.080	10.620	5,689,314
2024-02-29	12.020	12.020	11.560	11.660	10.251	6,751,159
2024-02-28	12.100	12.380	11.740	11.820	10.391	6,163,017
2024-02-27	12.140	12.260	11.820	12.200	10.726	4,209,017
2024-02-26	12.240	12.380	12.040	12.140	10.673	2,845,544
2024-02-23	12.000	12.360	11.920	12.240	10.761	6,606,115
2024-02-22	11.600	12.000	11.520	11.980	10.532	6,535,009
2024-02-21	11.420	11.780	11.320	11.600	10.198	5,078,765
2024-02-20	11.280	11.480	11.160	11.420	10.040	4,876,912
2024-02-19	11.100	11.300	11.040	11.240	9.882	4,632,103
2024-02-16	10.680	11.060	10.680	11.040	9.706	2,175,039
2024-02-15	10.660	10.700	10.380	10.600	9.319	2,168,847

← NewerPage 11 of 21 · 1,229 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.