Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	10.900	10.900	10.520	10.600	9.319	2,909,294
2024-02-09	10.920	10.960	10.760	10.960	9.635	620,314
2024-02-08	11.100	11.300	11.080	11.160	9.811	2,894,121
2024-02-07	10.960	11.300	10.900	11.100	9.759	3,722,141
2024-02-06	10.560	11.000	10.520	10.960	9.635	4,170,010
2024-02-05	10.940	10.940	10.480	10.560	9.284	5,664,282
2024-02-02	11.100	11.220	10.720	10.900	9.583	2,424,398
2024-02-01	10.880	11.100	10.720	11.060	9.723	4,157,010
2024-01-31	11.040	11.120	10.800	10.920	9.600	4,283,067
2024-01-30	11.220	11.280	10.960	11.040	9.706	3,217,218
2024-01-29	11.340	11.420	11.220	11.280	9.917	4,865,048
2024-01-26	11.260	11.380	11.140	11.240	9.882	3,397,001
2024-01-25	10.720	11.380	10.660	11.360	9.987	11,001,110
2024-01-24	10.380	10.840	10.340	10.760	9.460	4,836,110
2024-01-23	10.040	10.440	9.960	10.300	9.055	3,467,970
2024-01-22	10.320	10.680	9.950	10.100	8.879	7,728,153
2024-01-19	10.700	10.700	10.360	10.460	9.196	5,936,499
2024-01-18	10.600	10.700	10.380	10.620	9.337	5,677,693
2024-01-17	11.000	11.100	10.520	10.580	9.301	7,720,343
2024-01-16	11.120	11.300	10.940	11.140	9.794	4,761,150
2024-01-15	10.980	11.260	10.900	11.220	9.864	4,526,014
2024-01-12	10.900	11.140	10.880	11.060	9.723	3,265,036
2024-01-11	10.920	11.020	10.800	10.820	9.512	3,274,777
2024-01-10	11.040	11.240	10.860	10.900	9.583	4,202,786
2024-01-09	10.880	11.180	10.840	11.120	9.776	3,694,010
2024-01-08	10.840	11.200	10.820	10.880	9.565	3,143,629
2024-01-05	10.920	11.140	10.880	10.980	9.653	3,732,190
2024-01-04	10.820	10.980	10.740	10.900	9.583	2,573,010
2024-01-03	10.880	10.960	10.740	10.820	9.512	3,053,318
2024-01-02	11.060	11.120	10.920	11.000	9.671	2,628,338
2023-12-29	11.240	11.240	10.940	11.040	9.706	4,390,602
2023-12-28	10.860	11.280	10.840	11.220	9.864	6,257,165
2023-12-27	10.500	10.840	10.500	10.780	9.477	2,617,081
2023-12-22	10.600	10.800	10.540	10.600	9.319	2,840,458
2023-12-21	10.440	10.640	10.260	10.640	9.354	3,279,447
2023-12-20	10.280	10.640	10.280	10.400	9.143	3,564,060
2023-12-19	10.340	10.340	10.120	10.240	9.002	2,773,010
2023-12-18	10.480	10.500	10.340	10.380	9.126	2,053,822
2023-12-15	10.320	10.580	10.320	10.580	9.301	8,624,810
2023-12-14	10.200	10.480	10.040	10.140	8.915	4,392,755
2023-12-13	10.140	10.320	10.000	10.060	8.844	4,784,110
2023-12-12	10.340	10.360	10.080	10.300	9.055	4,733,919
2023-12-11	10.520	10.600	10.160	10.300	9.055	5,599,810
2023-12-08	11.000	11.000	10.400	10.520	9.249	5,289,949
2023-12-07	10.960	10.960	10.740	10.860	9.548	2,348,779
2023-12-06	10.880	11.020	10.740	11.020	9.688	2,186,779
2023-12-05	11.200	11.200	10.800	10.880	9.565	3,301,010
2023-12-04	11.160	11.580	11.120	11.200	9.846	6,827,629
2023-12-01	11.200	11.200	10.940	10.960	9.635	2,988,272
2023-11-30	10.860	11.160	10.840	11.080	9.741	5,570,948
2023-11-29	11.140	11.240	11.000	11.040	9.706	4,988,009
2023-11-28	10.980	11.060	10.820	10.980	9.653	2,594,940
2023-11-27	11.140	11.220	10.860	11.040	9.706	1,617,010
2023-11-24	11.120	11.160	11.060	11.080	9.741	1,422,010
2023-11-23	11.060	11.160	10.980	11.120	9.776	1,184,010
2023-11-22	10.960	11.180	10.960	11.140	9.794	2,768,110
2023-11-21	11.160	11.300	11.020	11.100	9.759	7,033,682
2023-11-20	10.900	11.120	10.780	11.080	9.741	2,273,627
2023-11-17	10.960	11.000	10.820	10.840	9.530	2,211,662
2023-11-16	11.140	11.160	11.000	11.140	9.794	1,912,206

← NewerPage 12 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.