Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	11.140	11.160	11.000	11.140	9.794	1,912,206
2023-11-15	10.880	11.160	10.880	11.140	9.794	5,506,095
2023-11-14	10.780	10.920	10.660	10.660	9.372	1,177,660
2023-11-13	10.660	10.800	10.620	10.780	9.477	1,652,166
2023-11-10	10.640	10.720	10.640	10.680	9.389	1,883,791
2023-11-09	10.640	10.800	10.640	10.700	9.407	2,710,310
2023-11-08	11.040	11.040	10.500	10.520	9.249	8,036,130
2023-11-07	11.180	11.200	11.040	11.160	9.811	2,646,054
2023-11-06	11.280	11.280	11.100	11.260	9.899	2,614,244
2023-11-03	10.920	11.080	10.820	11.020	9.688	2,176,368
2023-11-02	11.100	11.200	10.900	10.920	9.600	2,886,010
2023-11-01	11.020	11.160	10.900	11.080	9.741	3,336,859
2023-10-31	11.340	11.340	10.900	11.080	9.741	8,280,662
2023-10-30	11.000	11.320	11.000	11.200	9.846	3,792,327
2023-10-27	10.980	11.120	10.880	10.920	9.600	4,281,509
2023-10-26	10.860	11.020	10.620	10.880	9.565	2,962,010
2023-10-25	11.100	11.320	10.760	10.820	9.512	3,058,716
2023-10-24	10.900	11.060	10.840	10.900	9.583	2,786,879
2023-10-20	11.020	11.280	11.020	11.100	9.759	1,526,009
2023-10-19	11.380	11.380	11.060	11.100	9.759	3,644,510
2023-10-18	11.580	11.620	11.420	11.420	10.040	1,948,950
2023-10-17	11.580	11.660	11.420	11.540	10.145	1,850,010
2023-10-16	11.700	11.800	11.460	11.520	10.128	2,434,271
2023-10-13	11.900	11.980	11.580	11.620	10.216	3,280,089
2023-10-12	11.740	12.100	11.740	12.040	10.585	2,957,009
2023-10-11	11.980	11.980	11.680	11.820	10.391	4,537,805
2023-10-10	11.820	12.140	11.800	11.800	10.374	3,653,289
2023-10-09	11.400	11.940	11.400	11.660	10.251	1,907,135
2023-10-06	11.440	11.600	11.360	11.420	10.040	1,395,010
2023-10-05	11.500	11.500	11.240	11.440	10.057	1,989,839
2023-10-04	11.660	11.700	11.260	11.500	10.110	2,294,310
2023-10-03	12.020	12.020	11.560	11.680	10.268	4,451,356
2023-09-29	12.100	12.340	12.100	12.280	10.796	1,175,617
2023-09-28	12.140	12.280	11.980	12.180	10.708	2,907,008
2023-09-27	12.420	12.440	12.120	12.220	10.743	1,508,234
2023-09-26	12.580	12.580	12.360	12.420	10.919	2,123,420
2023-09-25	12.600	12.920	12.600	12.640	11.112	1,152,008
2023-09-22	12.620	12.840	12.440	12.820	11.271	3,559,498
2023-09-21	13.060	13.060	12.620	12.860	11.306	2,792,700
2023-09-20	13.200	13.200	12.980	13.060	11.482	2,008,213
2023-09-19	13.060	13.260	12.920	13.220	11.622	3,053,407
2023-09-18	13.120	13.120	12.740	12.960	11.394	1,635,656
2023-09-15	12.780	13.260	12.780	13.040	11.464	5,609,808
2023-09-14	12.500	12.880	12.460	12.800	11.253	2,807,084
2023-09-13	12.500	12.640	12.420	12.480	10.972	1,594,206
2023-09-12	12.940	12.940	12.080	12.540	11.024	4,523,436
2023-09-11	12.840	12.880	12.580	12.840	11.288	2,577,731
2023-09-07	13.080	13.080	12.780	12.840	11.288	2,061,234
2023-09-06	13.140	13.160	12.900	13.120	11.534	2,033,058
2023-09-05	13.260	13.320	12.960	13.160	11.570	1,992,008
2023-09-04	12.420	13.260	12.380	13.260	11.657	8,265,687
2023-08-31	12.440	12.600	12.220	12.240	10.761	4,799,091
2023-08-30	12.320	12.680	12.320	12.440	10.937	2,188,229
2023-08-29	12.240	12.360	12.140	12.340	10.849	5,910,809
2023-08-28	12.340	12.400	12.040	12.080	10.620	3,439,009
2023-08-25	12.160	12.160	11.880	11.980	10.532	2,018,672
2023-08-24	12.080	12.300	12.060	12.100	10.638	3,648,687
2023-08-23	12.060	12.080	11.860	11.900	10.462	1,648,410
2023-08-22	11.800	12.020	11.800	11.940	10.497	3,374,746
2023-08-21	11.920	11.960	11.700	11.760	10.339	3,132,217

← NewerPage 13 of 21 · 1,230 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.