Jiangxi Copper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	13.460	13.940	13.300	13.880	12.718	7,657,899
2024-11-06	13.880	14.060	13.600	13.740	12.589	8,757,188
2024-11-05	13.660	13.920	13.540	13.920	12.754	12,230,520
2024-11-04	13.600	13.680	13.320	13.620	12.479	6,438,656
2024-11-01	13.100	13.740	13.100	13.560	12.424	13,979,330
2024-10-31	13.120	13.240	13.000	13.100	12.003	11,094,090
2024-10-30	14.100	14.100	13.020	13.120	12.021	26,634,289
2024-10-29	14.460	14.600	14.140	14.200	13.011	7,161,014
2024-10-28	14.400	14.640	14.360	14.420	13.212	5,800,657
2024-10-25	14.360	14.500	14.240	14.400	13.194	5,332,676
2024-10-24	14.480	14.500	14.220	14.340	13.139	5,237,003
2024-10-23	14.680	14.780	14.400	14.560	13.341	7,648,101
2024-10-22	14.420	14.680	14.340	14.560	13.341	8,194,000
2024-10-21	14.860	14.940	14.360	14.440	13.231	16,417,600
2024-10-18	14.260	14.780	14.220	14.600	13.377	8,779,925
2024-10-17	14.940	14.960	14.140	14.300	13.102	9,458,950
2024-10-16	14.600	14.960	14.500	14.680	13.451	6,122,968
2024-10-15	15.440	15.440	14.540	14.580	13.359	8,152,739
2024-10-14	15.200	15.680	15.040	15.440	14.147	8,859,556
2024-10-10	14.500	15.700	14.500	15.240	13.964	16,126,260
2024-10-09	15.300	15.380	14.180	14.580	13.359	18,535,199
2024-10-08	17.020	17.380	15.120	15.200	13.927	27,755,471
2024-10-07	16.400	16.780	16.220	16.780	15.375	18,282,250
2024-10-04	15.520	16.260	15.300	16.260	14.898	12,068,800
2024-10-03	15.920	16.040	15.020	15.520	14.220	11,440,420
2024-10-02	15.900	16.280	15.520	15.900	14.568	15,790,000
2024-09-30	16.040	16.340	15.500	15.820	14.495	21,782,119
2024-09-27	15.220	15.640	14.880	15.380	14.092	17,942,801
2024-09-26	14.000	14.780	13.960	14.760	13.524	15,274,260
2024-09-25	14.180	14.680	13.920	13.920	12.754	20,812,000
2024-09-24	13.080	13.960	13.080	13.940	12.773	16,026,220
2024-09-23	13.100	13.320	13.040	13.080	11.985	4,028,934
2024-09-20	12.820	13.140	12.720	13.100	12.003	13,601,730
2024-09-19	12.360	12.900	12.320	12.820	11.746	9,355,767
2024-09-17	12.400	12.540	12.240	12.460	11.416	2,834,859
2024-09-16	12.240	12.400	12.160	12.400	11.362	1,859,240
2024-09-13	12.300	12.440	12.200	12.280	11.252	5,249,577
2024-09-12	12.080	12.180	11.860	12.180	11.160	4,925,584
2024-09-11	11.760	11.900	11.600	11.880	10.885	4,263,821
2024-09-10	11.980	11.980	11.640	11.860	10.867	6,291,486
2024-09-09	12.240	12.320	11.800	11.920	10.922	10,613,700
2024-09-05	12.460	12.540	12.180	12.360	11.325	4,963,637
2024-09-04	12.580	12.620	12.380	12.460	11.416	8,245,016
2024-09-03	12.920	12.980	12.760	12.760	11.691	3,390,608
2024-09-02	13.160	13.220	12.740	12.940	11.856	5,924,265
2024-08-30	13.300	13.540	13.000	13.160	12.058	10,547,060
2024-08-29	13.340	13.340	12.840	13.300	12.186	6,487,015
2024-08-28	13.720	13.860	13.320	13.440	12.314	3,427,156
2024-08-27	13.780	13.860	13.580	13.740	12.589	2,962,208
2024-08-26	13.540	13.880	13.500	13.820	12.663	7,198,630
2024-08-23	13.260	13.360	13.080	13.300	12.186	4,002,190
2024-08-22	13.600	13.720	13.080	13.420	12.296	5,500,058
2024-08-21	13.600	13.680	13.440	13.620	12.479	2,736,662
2024-08-20	13.740	13.920	13.400	13.620	12.479	3,663,008
2024-08-19	13.540	13.960	13.540	13.720	12.571	5,111,638
2024-08-16	13.520	13.700	13.440	13.540	12.406	6,892,468
2024-08-15	13.220	13.440	13.020	13.320	12.204	3,891,416
2024-08-14	13.460	13.560	13.220	13.280	12.168	3,414,805
2024-08-13	13.480	13.520	13.240	13.500	12.369	2,873,717
2024-08-12	13.260	13.400	13.140	13.360	12.241	3,087,355

← NewerPage 9 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.