Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	12.820	12.820	12.360	12.400	10.426	2,305,010
2023-05-22	12.740	12.780	12.560	12.700	10.678	3,350,148
2023-05-19	12.700	12.760	12.560	12.740	10.712	1,955,760
2023-05-18	12.960	13.060	12.680	12.780	10.746	2,299,227
2023-05-17	12.800	12.920	12.640	12.680	10.661	2,967,010
2023-05-16	12.840	13.000	12.800	12.940	10.880	6,068,905
2023-05-15	12.600	12.760	12.520	12.700	10.678	4,831,293
2023-05-12	13.440	13.480	12.420	12.600	10.594	14,105,700
2023-05-11	14.040	14.040	13.400	13.460	11.317	5,015,008
2023-05-10	14.100	14.240	13.880	13.960	11.738	1,885,055
2023-05-09	14.660	14.660	14.080	14.120	11.872	3,251,200
2023-05-08	14.280	14.780	14.280	14.540	12.225	5,099,751
2023-05-05	14.600	14.680	14.020	14.300	12.024	8,130,000
2023-05-04	13.800	14.320	13.800	14.240	11.973	4,769,602
2023-05-03	13.840	14.020	13.800	13.920	11.704	3,008,327
2023-05-02	13.940	14.180	13.780	14.060	11.822	4,325,544
2023-04-28	13.740	14.000	13.740	13.920	11.704	6,959,163
2023-04-27	13.840	13.840	13.560	13.720	11.536	2,781,394
2023-04-26	13.840	13.940	13.580	13.840	11.637	4,536,117
2023-04-25	14.180	14.500	13.860	13.940	11.721	7,924,800
2023-04-24	14.400	14.680	14.080	14.300	12.024	5,227,325
2023-04-21	14.600	14.720	14.320	14.420	12.124	4,969,036
2023-04-20	14.820	14.820	14.460	14.660	12.326	6,478,156
2023-04-19	14.900	15.000	14.640	14.760	12.410	6,136,885
2023-04-18	14.500	14.700	14.440	14.700	12.360	5,017,140
2023-04-17	14.500	14.780	14.300	14.700	12.360	6,613,300
2023-04-14	14.200	14.500	14.200	14.500	12.192	9,176,761
2023-04-13	14.100	14.360	13.940	14.040	11.805	7,787,886
2023-04-12	13.800	14.260	13.720	14.100	11.855	12,095,630
2023-04-11	13.600	13.780	13.420	13.740	11.553	7,191,900
2023-04-06	13.280	13.600	13.280	13.600	11.435	7,165,302
2023-04-04	13.300	13.420	13.160	13.280	11.166	5,122,295
2023-04-03	13.280	13.540	13.260	13.300	11.183	4,014,008
2023-03-31	13.500	13.660	13.240	13.300	11.183	8,746,755
2023-03-30	13.300	13.560	13.080	13.460	11.317	6,157,976
2023-03-29	13.380	13.380	13.060	13.200	11.099	4,210,002
2023-03-28	12.860	13.280	12.780	13.180	11.082	9,525,293
2023-03-27	12.980	12.980	12.580	12.740	10.712	4,661,900
2023-03-24	12.780	12.860	12.540	12.760	10.729	4,701,800
2023-03-23	12.540	12.800	12.440	12.760	10.729	3,246,858
2023-03-22	12.600	12.700	12.460	12.560	10.561	3,494,878
2023-03-21	12.300	12.560	12.220	12.520	10.527	4,152,845
2023-03-20	12.160	12.480	12.100	12.300	10.342	6,204,500
2023-03-17	12.040	12.280	12.040	12.160	10.224	5,688,347
2023-03-16	12.160	12.240	11.860	12.000	10.090	5,135,728
2023-03-15	12.420	12.620	12.420	12.520	10.527	2,293,073
2023-03-14	12.600	12.820	12.300	12.440	10.460	4,886,535
2023-03-13	12.500	12.740	12.400	12.560	10.561	4,106,500
2023-03-10	12.580	12.620	12.240	12.340	10.376	6,474,648
2023-03-09	13.020	13.020	12.660	12.680	10.661	3,192,859
2023-03-08	13.200	13.200	12.820	13.000	10.931	3,426,512
2023-03-07	13.340	13.560	13.160	13.300	11.183	3,559,799
2023-03-06	13.460	13.600	13.280	13.440	11.300	5,378,133
2023-03-03	13.320	13.560	13.240	13.420	11.284	3,720,537
2023-03-02	13.100	13.460	13.080	13.360	11.233	4,010,657
2023-03-01	12.600	13.180	12.520	13.120	11.031	4,722,009
2023-02-28	12.760	12.760	12.280	12.360	10.392	9,048,162
2023-02-27	13.000	13.100	12.520	12.660	10.645	6,188,445
2023-02-24	13.300	13.360	13.020	13.120	11.031	2,912,333
2023-02-23	13.480	13.600	13.320	13.400	11.267	3,048,267

← NewerPage 15 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.