Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	13.500	13.740	13.400	13.500	11.351	3,476,161
2023-02-21	13.580	13.900	13.520	13.600	11.435	5,705,249
2023-02-20	13.300	13.540	13.300	13.480	11.334	3,437,423
2023-02-17	13.200	13.460	13.180	13.320	11.200	2,691,150
2023-02-16	13.500	13.560	13.040	13.120	11.031	5,484,116
2023-02-15	13.100	13.680	13.100	13.420	11.284	6,588,594
2023-02-14	12.940	13.480	12.880	13.220	11.116	7,013,623
2023-02-13	12.700	12.900	12.460	12.900	10.846	4,373,624
2023-02-10	12.960	12.960	12.640	12.700	10.678	2,970,337
2023-02-09	12.840	12.960	12.700	12.960	10.897	2,987,126
2023-02-08	13.000	13.080	12.840	12.940	10.880	2,723,257
2023-02-07	12.800	13.080	12.800	12.980	10.914	3,137,733
2023-02-06	13.100	13.140	12.660	12.840	10.796	7,044,783
2023-02-03	13.640	13.640	12.940	13.160	11.065	8,038,516
2023-02-02	13.740	13.780	13.540	13.680	11.502	3,916,823
2023-02-01	13.460	13.780	13.380	13.760	11.570	4,704,640
2023-01-31	13.580	13.680	13.300	13.460	11.317	5,379,194
2023-01-30	13.880	13.880	13.460	13.580	11.418	4,568,847
2023-01-27	13.940	14.000	13.700	13.940	11.721	5,201,947
2023-01-26	13.800	14.000	13.520	13.940	11.721	4,665,892
2023-01-20	13.260	13.820	13.220	13.720	11.536	7,878,748
2023-01-19	13.120	13.260	12.960	13.260	11.149	6,541,547
2023-01-18	12.900	13.140	12.860	13.120	11.031	7,574,524
2023-01-17	12.900	12.920	12.540	12.820	10.779	4,769,661
2023-01-16	13.000	13.180	12.820	12.920	10.863	4,070,025
2023-01-13	13.020	13.120	12.900	13.080	10.998	4,598,355
2023-01-12	12.840	13.120	12.800	12.940	10.880	11,598,780
2023-01-11	12.780	12.920	12.640	12.720	10.695	5,239,497
2023-01-10	12.620	12.780	12.480	12.640	10.628	7,197,310
2023-01-09	11.900	12.640	11.900	12.600	10.594	13,080,160
2023-01-06	11.760	11.820	11.500	11.700	9.837	5,276,398
2023-01-05	11.660	11.920	11.520	11.640	9.787	7,831,310
2023-01-04	11.880	11.920	11.560	11.640	9.787	5,612,458
2023-01-03	11.540	11.800	11.320	11.800	9.922	4,345,224
2022-12-30	11.680	11.700	11.460	11.520	9.686	1,599,802
2022-12-29	11.600	11.700	11.400	11.500	9.669	1,463,920
2022-12-28	11.420	11.700	11.400	11.700	9.837	3,261,575
2022-12-23	11.400	11.580	11.140	11.240	9.451	881,570
2022-12-22	11.680	11.680	11.240	11.340	9.535	2,339,048
2022-12-21	11.340	11.460	11.200	11.460	9.636	1,993,262
2022-12-20	11.560	11.560	11.120	11.260	9.468	6,195,366
2022-12-19	11.880	11.960	11.320	11.560	9.720	10,893,880
2022-12-16	11.440	12.000	11.440	11.880	9.989	7,568,095
2022-12-15	11.760	11.880	11.440	11.820	9.938	7,101,957
2022-12-14	11.640	11.900	11.640	11.720	9.854	3,597,824
2022-12-13	11.640	11.700	11.520	11.640	9.787	2,218,019
2022-12-12	11.820	11.880	11.500	11.640	9.787	3,501,836
2022-12-09	11.560	12.040	11.500	11.980	10.073	9,916,500
2022-12-08	11.240	11.640	11.240	11.540	9.703	4,237,999
2022-12-07	11.620	11.740	11.220	11.240	9.451	7,954,181
2022-12-06	11.600	11.840	11.500	11.740	9.871	6,656,673
2022-12-05	11.680	11.780	11.500	11.600	9.753	9,962,194
2022-12-02	11.520	11.520	11.140	11.300	9.501	3,487,032
2022-12-01	11.600	11.660	11.340	11.400	9.585	6,002,606
2022-11-30	11.060	11.580	10.920	11.300	9.501	18,369,500
2022-11-29	10.600	11.040	10.400	11.040	9.283	8,626,815
2022-11-28	10.860	10.860	10.260	10.640	8.946	4,760,520
2022-11-25	10.700	10.940	10.580	10.860	9.131	6,715,840
2022-11-24	10.600	10.720	10.540	10.700	8.997	2,462,018
2022-11-23	10.580	10.720	10.400	10.520	8.845	2,857,960

← NewerPage 16 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.