Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	12.680	12.800	12.420	12.620	10.079	3,963,411
2022-05-31	12.300	12.780	12.300	12.760	10.191	14,653,050
2022-05-30	12.340	12.340	12.140	12.280	9.807	5,297,515
2022-05-27	12.360	12.420	12.040	12.200	9.744	2,688,975
2022-05-26	12.040	12.340	12.040	12.240	9.775	3,017,620
2022-05-25	12.240	12.540	12.160	12.220	9.759	4,377,338
2022-05-24	12.440	12.580	12.160	12.260	9.791	3,779,905
2022-05-23	12.380	12.580	12.300	12.420	9.919	4,105,736
2022-05-20	11.960	12.420	11.960	12.280	9.807	5,981,459
2022-05-19	11.600	11.960	11.440	11.960	9.552	4,868,480
2022-05-18	11.920	11.980	11.700	11.820	9.440	4,199,380
2022-05-17	11.600	11.820	11.480	11.820	9.440	5,096,363
2022-05-16	11.260	11.540	11.260	11.500	9.184	3,473,853
2022-05-13	11.120	11.320	11.120	11.260	8.993	5,075,507
2022-05-12	11.160	11.380	11.100	11.100	8.865	5,144,226
2022-05-11	11.300	11.600	11.120	11.380	9.089	6,954,198
2022-05-10	11.160	11.480	10.900	11.360	9.073	10,058,930
2022-05-06	11.820	11.840	11.500	11.560	9.232	10,091,560
2022-05-05	12.300	12.400	12.100	12.260	9.791	4,984,582
2022-05-04	12.360	12.380	12.000	12.060	9.632	4,825,642
2022-05-03	12.400	12.500	12.000	12.280	9.807	4,429,918
2022-04-29	12.360	12.560	12.120	12.520	9.999	6,685,926
2022-04-28	11.980	12.380	11.880	12.340	9.855	9,068,700
2022-04-27	11.560	12.000	11.400	11.960	9.552	7,381,780
2022-04-26	12.180	12.340	11.560	11.620	9.280	12,739,220
2022-04-25	12.500	12.520	11.820	12.180	9.728	15,009,570
2022-04-22	13.020	13.020	12.600	12.960	10.350	8,103,206
2022-04-21	13.300	13.400	12.900	13.080	10.446	7,857,015
2022-04-20	14.180	14.180	13.300	13.400	10.702	10,647,320
2022-04-19	14.100	14.600	13.740	14.280	11.405	8,132,112
2022-04-14	13.820	14.300	13.800	14.120	11.277	8,641,478
2022-04-13	13.000	13.960	13.000	13.820	11.037	12,051,530
2022-04-12	13.000	13.180	12.800	12.940	10.335	4,337,014
2022-04-11	13.580	13.580	13.000	13.060	10.430	4,180,692
2022-04-08	13.220	13.600	13.000	13.580	10.846	5,708,488
2022-04-07	13.380	13.500	13.200	13.220	10.558	4,404,714
2022-04-06	13.520	13.600	13.320	13.420	10.718	5,810,460
2022-04-04	13.280	13.680	13.280	13.640	10.894	4,371,871
2022-04-01	13.000	13.280	12.860	13.200	10.542	3,475,871
2022-03-31	13.500	13.560	13.040	13.140	10.494	4,818,057
2022-03-30	13.560	13.560	13.240	13.400	10.702	6,126,723
2022-03-29	13.160	13.560	13.160	13.500	10.782	3,900,500
2022-03-28	13.600	13.620	13.040	13.420	10.718	5,257,000
2022-03-25	13.220	13.720	13.220	13.440	10.734	4,915,338
2022-03-24	13.260	13.640	13.140	13.500	10.782	8,589,019
2022-03-23	13.360	13.360	13.080	13.180	10.526	5,768,975
2022-03-22	12.800	13.300	12.800	13.280	10.606	8,067,024
2022-03-21	13.380	13.380	12.720	12.820	10.239	5,760,705
2022-03-18	12.760	13.240	12.560	13.140	10.494	13,108,850
2022-03-17	12.400	12.780	11.860	12.740	10.175	15,816,140
2022-03-16	11.220	11.680	10.720	11.580	9.248	13,811,090
2022-03-15	12.120	12.120	10.860	11.000	8.785	18,561,080
2022-03-14	13.000	13.000	12.200	12.260	9.791	11,580,500
2022-03-11	13.000	13.240	12.720	13.100	10.462	5,157,536
2022-03-10	13.300	13.360	13.000	13.240	10.574	5,660,169
2022-03-09	13.540	13.560	12.520	13.020	10.398	11,541,230
2022-03-08	14.500	14.500	13.320	13.560	10.830	15,543,320
2022-03-07	14.740	15.000	14.440	14.680	11.724	11,912,020
2022-03-04	14.760	14.980	14.360	14.740	11.772	11,108,060
2022-03-03	14.520	14.860	14.480	14.740	11.772	9,554,534

← NewerPage 19 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.