Jiangxi Copper historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	12.680	12.680	12.140	12.240	9.775	9,829,693
2021-12-01	12.600	12.760	12.500	12.620	10.079	11,512,220
2021-11-30	12.780	13.020	12.500	12.560	10.031	11,372,420
2021-11-29	13.000	13.000	12.540	12.800	10.223	6,369,617
2021-11-26	13.420	13.420	13.060	13.120	10.478	5,819,030
2021-11-25	13.580	13.580	13.280	13.420	10.718	2,660,576
2021-11-24	13.480	13.500	13.260	13.360	10.670	3,276,236
2021-11-23	13.260	13.780	13.200	13.480	10.766	5,618,818
2021-11-22	13.360	13.520	13.300	13.380	10.686	2,521,300
2021-11-19	13.180	13.460	13.120	13.420	10.718	3,985,200
2021-11-18	13.440	13.460	13.160	13.280	10.606	6,911,997
2021-11-17	13.240	13.480	13.200	13.460	10.750	3,489,450
2021-11-16	13.400	13.480	13.180	13.420	10.718	3,577,302
2021-11-15	13.680	13.700	13.280	13.400	10.702	3,137,807
2021-11-12	13.820	13.860	13.440	13.500	10.782	5,291,219
2021-11-11	13.080	13.620	13.040	13.560	10.830	7,811,595
2021-11-10	13.480	13.480	12.880	13.220	10.558	8,754,915
2021-11-09	13.400	13.480	13.280	13.480	10.766	6,844,800
2021-11-08	13.040	13.500	13.020	13.280	10.606	6,665,591
2021-11-05	13.160	13.180	12.860	13.020	10.398	10,494,650
2021-11-04	13.480	13.480	13.120	13.320	10.638	12,368,900
2021-11-03	13.280	13.500	13.120	13.480	10.766	7,202,950
2021-11-02	13.580	13.700	13.120	13.240	10.574	8,873,763
2021-11-01	13.500	13.600	13.320	13.460	10.750	6,157,292
2021-10-29	13.620	13.840	13.460	13.620	10.878	8,187,893
2021-10-28	14.340	14.340	13.300	13.580	10.846	25,382,270
2021-10-27	14.680	14.700	14.140	14.360	11.469	8,158,820
2021-10-26	14.700	14.840	14.500	14.680	11.724	8,348,836
2021-10-25	14.880	14.880	14.500	14.640	11.692	13,524,510

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.