Jiangxi Copper historical data

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

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
2021-10-22	15.020	15.100	14.700	14.880	11.884	9,631,917
2021-10-21	15.400	15.620	15.140	15.160	12.107	7,994,400
2021-10-20	15.280	15.300	14.900	15.240	12.171	9,549,285
2021-10-19	15.640	15.720	15.200	15.600	12.459	11,980,540
2021-10-18	15.400	15.660	15.200	15.660	12.507	23,459,590

← NewerPage 21 of 21 · 1,234 trading days

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.