Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	13.920	14.440	13.880	14.260	11.389	7,740,864
2022-03-01	14.040	14.100	13.640	13.900	11.101	4,232,536
2022-02-28	13.900	14.260	13.860	14.040	11.213	7,222,269
2022-02-25	14.040	14.260	13.680	13.800	11.021	5,814,750
2022-02-24	14.300	14.380	13.780	14.060	11.229	6,808,136
2022-02-23	14.540	14.700	14.300	14.380	11.485	5,079,882
2022-02-22	14.380	14.500	14.060	14.380	11.485	5,565,003
2022-02-21	14.660	14.660	14.460	14.520	11.596	3,548,489
2022-02-18	14.500	14.800	14.460	14.660	11.708	4,630,700
2022-02-17	14.600	14.780	14.440	14.660	11.708	5,254,349
2022-02-16	14.240	14.660	14.240	14.620	11.676	5,996,010
2022-02-15	14.800	14.800	14.080	14.380	11.485	8,414,910
2022-02-14	14.500	14.800	14.360	14.800	11.820	9,093,738
2022-02-11	14.680	14.980	14.500	14.620	11.676	14,626,250
2022-02-10	14.160	14.880	14.120	14.880	11.884	26,373,070
2022-02-09	13.600	13.900	13.560	13.840	11.053	9,696,828
2022-02-08	13.200	13.500	13.080	13.440	10.734	6,015,648
2022-02-07	12.960	13.320	12.960	13.220	10.558	4,246,785
2022-02-04	12.800	13.040	12.560	12.960	10.350	4,340,236
2022-01-31	12.860	12.860	12.420	12.600	10.063	1,765,115
2022-01-28	13.180	13.180	12.420	12.740	10.175	6,018,170
2022-01-27	13.220	13.220	12.780	13.060	10.430	3,356,015
2022-01-26	13.000	13.260	13.000	13.220	10.558	5,836,500
2022-01-25	13.400	13.520	12.820	13.000	10.382	13,096,500
2022-01-24	13.860	13.860	13.360	13.600	10.862	7,511,766
2022-01-21	13.840	13.960	13.660	13.960	11.149	6,272,150
2022-01-20	13.800	13.920	13.620	13.840	11.053	9,608,094
2022-01-19	13.500	13.800	13.420	13.660	10.910	5,111,744
2022-01-18	13.500	13.720	13.420	13.520	10.798	4,174,966
2022-01-17	13.640	13.780	13.400	13.500	10.782	5,155,758
2022-01-14	13.820	13.820	13.500	13.800	11.021	4,664,343
2022-01-13	13.800	14.080	13.620	13.740	10.973	13,265,680
2022-01-12	13.220	13.780	13.220	13.480	10.766	14,577,490
2022-01-11	12.500	13.240	12.480	12.920	10.319	14,209,970
2022-01-10	12.320	12.580	12.200	12.540	10.015	5,199,294
2022-01-07	12.300	12.320	12.040	12.320	9.839	7,876,677
2022-01-06	12.400	12.460	12.160	12.340	9.855	4,659,300
2022-01-05	12.540	12.700	12.380	12.420	9.919	3,910,189
2022-01-04	12.700	12.700	12.420	12.600	10.063	2,459,532
2022-01-03	12.660	12.800	12.500	12.700	10.143	2,686,630
2021-12-31	12.580	12.580	12.360	12.480	9.967	1,591,012
2021-12-30	12.720	12.720	12.340	12.460	9.951	3,235,407
2021-12-29	12.880	12.880	12.660	12.720	10.159	1,690,667
2021-12-28	12.840	12.960	12.680	12.800	10.223	3,330,000
2021-12-24	12.940	12.940	12.660	12.800	10.223	1,389,107
2021-12-23	12.700	13.000	12.600	12.740	10.175	5,154,554
2021-12-22	12.520	12.600	12.280	12.500	9.983	3,120,020
2021-12-21	12.380	12.460	12.220	12.420	9.919	3,583,583
2021-12-20	12.840	12.860	12.280	12.380	9.887	5,816,285
2021-12-17	12.600	13.180	12.600	12.840	10.255	12,454,600
2021-12-16	12.260	12.500	12.080	12.480	9.967	7,011,770
2021-12-15	12.520	12.540	12.180	12.260	9.791	9,643,506
2021-12-14	13.140	13.140	12.540	12.720	10.159	4,879,176
2021-12-13	13.000	13.280	12.920	13.140	10.494	6,058,074
2021-12-10	13.120	13.120	12.880	13.040	10.414	2,974,989
2021-12-09	13.460	13.460	13.060	13.120	10.478	7,189,800
2021-12-08	12.740	13.080	12.700	12.960	10.350	7,435,120
2021-12-07	12.760	12.760	12.360	12.600	10.063	2,444,226
2021-12-06	12.440	12.880	12.360	12.480	9.967	6,843,228
2021-12-03	12.240	12.600	12.160	12.580	10.047	8,957,326

← NewerPage 20 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.