Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	10.080	10.280	10.060	10.220	8.593	5,779,820
2022-08-25	9.830	10.080	9.800	10.060	8.459	3,043,020
2022-08-24	9.980	10.080	9.720	9.760	8.206	3,367,091
2022-08-23	9.910	9.960	9.780	9.880	8.307	1,975,931
2022-08-22	9.800	9.980	9.690	9.910	8.332	2,687,647
2022-08-19	9.730	9.870	9.730	9.730	8.181	1,716,110
2022-08-18	9.870	9.890	9.680	9.800	8.240	2,723,420
2022-08-17	9.940	9.980	9.810	9.870	8.299	2,587,297
2022-08-16	10.000	10.040	9.860	9.940	8.358	3,982,295
2022-08-15	10.260	10.320	9.990	10.000	8.408	3,169,137
2022-08-12	9.990	10.320	9.990	10.220	8.593	8,196,700
2022-08-11	9.720	10.080	9.720	9.970	8.383	5,943,133
2022-08-10	9.900	9.900	9.630	9.720	8.173	2,757,480
2022-08-09	9.770	9.920	9.710	9.780	8.223	4,157,339
2022-08-08	9.610	9.890	9.610	9.760	8.206	3,393,020
2022-08-05	9.260	9.750	9.260	9.660	8.122	7,133,774
2022-08-04	9.230	9.320	9.160	9.250	7.778	2,720,398
2022-08-03	9.320	9.430	9.160	9.220	7.752	3,784,931
2022-08-02	9.510	9.510	9.100	9.320	7.836	6,255,367
2022-08-01	9.610	9.700	9.460	9.610	8.080	3,504,391
2022-07-29	9.740	9.790	9.490	9.610	8.080	4,374,922
2022-07-28	9.610	9.770	9.540	9.740	8.190	4,388,800
2022-07-27	9.650	9.650	9.460	9.540	8.021	4,301,585
2022-07-26	9.540	9.750	9.540	9.730	8.181	3,645,308
2022-07-25	9.500	9.720	9.500	9.550	8.030	3,251,124
2022-07-22	9.630	9.630	9.470	9.570	8.047	3,033,602
2022-07-21	9.720	9.720	9.490	9.610	8.080	5,588,668
2022-07-20	9.780	9.790	9.660	9.690	8.147	4,781,390
2022-07-19	9.840	9.840	9.610	9.690	8.147	4,538,077
2022-07-18	9.240	9.790	9.240	9.760	8.206	7,534,665
2022-07-15	9.400	9.480	9.120	9.220	7.752	10,339,300
2022-07-14	9.730	9.740	9.460	9.600	8.072	8,381,697
2022-07-13	9.700	9.760	9.540	9.740	8.190	6,923,278
2022-07-12	9.920	9.980	9.650	9.670	8.131	14,447,160
2022-07-11	10.300	10.300	9.920	10.060	8.459	11,516,450
2022-07-08	10.660	10.660	10.220	10.300	8.660	10,080,780
2022-07-07	10.260	10.300	10.060	10.260	8.627	9,424,387
2022-07-06	10.500	10.540	10.100	10.300	8.660	13,070,550
2022-07-05	10.620	10.960	10.620	10.680	8.980	5,900,322
2022-07-04	10.740	10.740	10.460	10.620	8.929	5,463,870
2022-06-30	10.980	11.000	10.720	10.740	9.030	8,867,499
2022-06-29	11.160	11.300	10.860	10.960	9.215	7,085,010
2022-06-28	11.100	11.360	10.960	11.280	9.484	14,511,540
2022-06-27	10.600	11.220	10.600	11.040	9.283	14,628,960
2022-06-24	10.660	10.660	10.400	10.540	8.862	14,084,810
2022-06-23	11.200	11.200	10.340	10.720	9.013	25,448,369
2022-06-22	11.840	12.060	11.620	11.720	9.360	8,334,132
2022-06-21	11.840	11.960	11.740	11.820	9.440	4,965,513
2022-06-20	11.720	11.840	11.540	11.720	9.360	3,333,452
2022-06-17	11.960	11.980	11.680	11.820	9.440	7,273,750
2022-06-16	12.400	12.400	11.820	11.920	9.520	7,488,956
2022-06-15	12.200	12.440	12.120	12.240	9.775	4,401,242
2022-06-14	12.140	12.280	12.000	12.180	9.728	5,561,503
2022-06-13	12.340	12.500	12.200	12.260	9.791	6,558,611
2022-06-10	12.700	12.700	12.360	12.540	10.015	8,673,189
2022-06-09	12.960	13.080	12.740	12.780	10.207	4,615,820
2022-06-08	12.900	13.020	12.800	12.980	10.366	8,033,621
2022-06-07	12.900	13.040	12.800	12.900	10.303	3,933,330
2022-06-06	12.620	12.900	12.600	12.900	10.303	6,150,525
2022-06-02	12.320	12.600	12.320	12.540	10.015	3,249,686

← NewerPage 18 of 21 · 1,229 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.