Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	10.420	10.600	10.360	10.460	8.795	3,329,978
2022-11-21	10.580	10.600	10.320	10.440	8.778	4,012,225
2022-11-18	10.540	10.760	10.380	10.620	8.929	5,170,944
2022-11-17	10.760	10.760	10.420	10.660	8.963	5,628,270
2022-11-16	10.660	10.780	10.520	10.740	9.030	5,894,662
2022-11-15	10.660	10.780	10.400	10.740	9.030	4,949,052
2022-11-14	10.900	11.000	10.520	10.660	8.963	9,408,828
2022-11-11	10.400	10.660	10.280	10.640	8.946	14,810,220
2022-11-10	9.980	9.980	9.800	9.920	8.341	3,226,955
2022-11-09	10.140	10.340	10.000	10.100	8.492	8,307,213
2022-11-08	9.810	10.040	9.790	9.990	8.400	7,550,420
2022-11-07	9.660	10.020	9.620	9.840	8.274	13,740,810
2022-11-04	8.970	9.380	8.970	9.280	7.803	8,153,862
2022-11-03	9.040	9.140	8.930	8.990	7.559	5,091,930
2022-11-02	8.880	9.300	8.770	9.230	7.761	7,301,123
2022-11-01	8.570	8.840	8.570	8.770	7.374	8,266,802
2022-10-31	8.880	8.880	8.560	8.580	7.214	11,458,510
2022-10-28	9.180	9.180	8.640	8.890	7.475	9,823,938
2022-10-27	9.030	9.380	9.000	9.210	7.744	8,813,800
2022-10-26	8.870	8.950	8.740	8.870	7.458	6,326,413
2022-10-25	8.900	8.900	8.640	8.810	7.408	6,882,052
2022-10-24	9.100	9.260	8.820	8.910	7.492	6,650,678
2022-10-21	8.940	9.080	8.940	9.040	7.601	4,468,339
2022-10-20	8.950	8.950	8.740	8.890	7.475	5,105,378
2022-10-19	9.030	9.130	8.970	8.970	7.542	3,423,537
2022-10-18	9.020	9.090	8.880	9.060	7.618	2,669,116
2022-10-17	9.080	9.080	8.870	8.950	7.525	4,841,363
2022-10-14	9.040	9.220	9.030	9.060	7.618	2,978,023
2022-10-13	9.100	9.160	9.000	9.010	7.576	2,110,100
2022-10-12	8.980	9.190	8.870	9.080	7.635	8,525,239
2022-10-11	9.190	9.240	8.890	8.950	7.525	4,545,888
2022-10-10	9.010	9.270	8.930	9.110	7.660	3,715,793
2022-10-07	9.490	9.490	9.140	9.180	7.719	3,172,822
2022-10-06	9.340	9.600	9.340	9.530	8.013	3,135,727
2022-10-05	9.270	9.410	9.210	9.350	7.862	5,939,779
2022-10-03	9.060	9.190	8.960	9.040	7.601	2,505,615
2022-09-30	8.800	9.130	8.800	9.080	7.635	3,770,237
2022-09-29	9.180	9.180	8.820	8.900	7.483	4,597,117
2022-09-28	9.180	9.180	8.890	8.990	7.559	7,106,569
2022-09-27	9.260	9.260	8.900	9.220	7.752	5,319,801
2022-09-26	9.500	9.500	9.100	9.270	7.794	6,719,791
2022-09-23	9.780	9.780	9.530	9.570	8.047	2,272,816
2022-09-22	9.570	9.770	9.460	9.720	8.173	3,742,653
2022-09-21	9.630	9.680	9.420	9.600	8.072	2,490,386
2022-09-20	9.570	9.680	9.520	9.550	8.030	2,756,822
2022-09-19	9.700	9.700	9.410	9.520	8.005	3,311,227
2022-09-16	9.890	9.890	9.480	9.600	8.072	6,941,131
2022-09-15	9.990	10.140	9.810	9.890	8.316	2,948,992
2022-09-14	9.970	10.020	9.800	9.970	8.383	3,038,683
2022-09-13	10.080	10.280	10.060	10.140	8.526	4,160,617
2022-09-09	9.850	10.100	9.840	10.040	8.442	5,886,394
2022-09-08	9.710	9.820	9.680	9.730	8.181	2,139,179
2022-09-07	9.600	9.880	9.570	9.710	8.164	4,870,551
2022-09-06	9.500	9.750	9.500	9.640	8.105	2,438,669
2022-09-05	9.430	9.520	9.370	9.440	7.937	2,442,420
2022-09-02	9.560	9.600	9.380	9.430	7.929	7,266,672
2022-09-01	9.710	9.730	9.550	9.560	8.038	3,348,865
2022-08-31	9.900	9.900	9.530	9.690	8.147	9,336,360
2022-08-30	9.990	10.020	9.820	9.910	8.332	4,821,750
2022-08-29	10.080	10.080	9.930	10.040	8.442	4,349,400

← NewerPage 17 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.