Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	12.200	12.260	12.000	12.020	10.567	2,047,009
2023-08-17	12.240	12.300	11.920	12.200	10.726	5,726,076
2023-08-16	12.400	12.480	12.240	12.380	10.884	3,024,794
2023-08-15	12.980	12.980	12.500	12.620	11.095	2,419,082
2023-08-14	12.780	12.860	12.520	12.800	11.253	2,985,708
2023-08-11	13.100	13.120	12.800	12.800	11.253	2,580,412
2023-08-10	13.080	13.240	13.080	13.200	11.605	2,152,913
2023-08-09	13.280	13.280	13.020	13.180	11.587	2,476,442
2023-08-08	13.340	13.340	13.020	13.160	11.570	2,536,008
2023-08-07	12.940	13.280	12.940	13.240	11.640	2,188,195
2023-08-04	13.200	13.340	13.100	13.180	11.587	2,937,193
2023-08-03	12.860	13.100	12.800	13.020	11.446	2,483,874
2023-08-02	13.280	13.460	12.980	13.140	11.552	3,399,556
2023-08-01	13.200	13.660	13.140	13.280	11.675	4,108,208
2023-07-31	13.040	13.300	12.980	13.040	11.464	6,833,843
2023-07-28	12.780	13.100	12.600	13.040	11.464	3,744,610
2023-07-27	12.920	13.080	12.840	12.900	11.341	2,569,169
2023-07-26	12.600	12.940	12.600	12.920	11.359	3,364,063
2023-07-25	12.240	12.820	12.200	12.760	11.218	4,506,064
2023-07-24	12.380	12.380	11.980	12.000	10.550	1,854,605
2023-07-21	12.500	12.640	12.340	12.480	10.972	1,881,371
2023-07-20	12.420	12.640	12.400	12.520	11.007	2,528,367
2023-07-19	12.500	12.520	12.340	12.480	10.972	2,297,180
2023-07-18	12.600	12.620	12.300	12.440	10.937	2,021,946
2023-07-14	12.560	12.780	12.560	12.680	11.148	4,244,007
2023-07-13	12.080	12.420	12.080	12.400	10.901	6,682,086
2023-07-12	11.820	12.060	11.780	11.920	10.479	2,215,488
2023-07-11	11.900	11.980	11.680	11.900	10.462	2,920,373
2023-07-10	11.880	12.000	11.720	11.840	10.409	2,577,010
2023-07-07	11.900	12.040	11.700	11.840	10.409	3,721,242
2023-07-06	12.220	12.220	11.900	11.940	10.497	3,307,304
2023-07-05	12.360	12.480	12.220	12.300	10.813	2,449,466
2023-07-04	12.220	12.360	12.140	12.280	10.796	2,552,741
2023-07-03	11.960	12.320	11.960	12.280	10.796	2,763,808
2023-06-30	11.880	12.120	11.880	12.040	10.585	3,503,668
2023-06-29	12.300	12.300	11.880	11.960	10.515	2,754,630
2023-06-28	12.200	12.480	12.200	12.280	10.796	3,660,208
2023-06-27	12.200	12.440	12.140	12.360	10.866	2,380,010
2023-06-26	12.200	12.420	12.080	12.320	10.831	2,773,169
2023-06-23	12.280	12.300	12.000	12.260	10.778	2,287,960
2023-06-21	12.360	12.460	12.180	12.280	10.796	1,901,491
2023-06-20	12.500	12.500	12.360	12.400	10.901	2,359,897
2023-06-19	12.640	12.660	12.320	12.500	10.989	2,859,369
2023-06-16	12.580	12.680	12.380	12.640	11.112	7,078,846
2023-06-15	12.280	12.560	11.920	12.540	11.024	4,875,572
2023-06-14	12.540	12.800	12.540	12.680	10.661	2,276,714
2023-06-13	12.480	12.480	12.200	12.440	10.460	1,734,700
2023-06-12	12.680	12.700	12.460	12.500	10.510	2,675,696
2023-06-09	12.620	12.760	12.480	12.560	10.561	2,977,010
2023-06-08	12.460	12.520	12.280	12.520	10.527	3,120,308
2023-06-07	12.460	12.560	12.280	12.320	10.359	1,566,710
2023-06-06	12.300	12.560	12.200	12.300	10.342	2,641,073
2023-06-05	12.500	12.540	12.140	12.240	10.292	2,216,973
2023-06-02	12.240	12.460	12.120	12.460	10.476	3,927,008
2023-06-01	11.580	12.040	11.580	11.900	10.006	3,686,061
2023-05-31	11.760	11.960	11.540	11.780	9.905	7,672,458
2023-05-30	12.000	12.140	11.800	11.960	10.056	3,219,061
2023-05-29	12.000	12.180	11.880	11.960	10.056	1,859,524
2023-05-25	12.260	12.260	11.840	11.980	10.073	2,675,411
2023-05-24	12.460	12.540	12.100	12.180	10.241	2,879,792

← NewerPage 14 of 21 · 1,234 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.