Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,666.81 -1,791.89 (-3.07%) CMC Crypto 200
1,173.18 -35.52 (-2.94%)
Jiangxi Copper Company Limited (600362.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 23.87 | 24.02 | 23.66 | 23.85 | 23.85 | 11,553,404 |
| 02 Jul 2024 | 24.18 | 24.25 | 23.67 | 23.82 | 23.82 | 14,950,986 |
| 01 Jul 2024 | 23.69 | 24.24 | 23.68 | 24.18 | 24.18 | 12,785,965 |
| 28 Jun 2024 | 23.26 | 23.91 | 23.26 | 23.68 | 23.68 | 17,663,459 |
| 27 Jun 2024 | 23.78 | 23.80 | 23.25 | 23.26 | 23.26 | 14,745,880 |
| 26 Jun 2024 | 23.92 | 23.98 | 23.50 | 23.95 | 23.95 | 14,389,686 |
| 25 Jun 2024 | 23.78 | 24.36 | 23.69 | 24.04 | 24.04 | 15,217,435 |
| 24 Jun 2024 | 23.78 | 23.98 | 23.60 | 23.73 | 23.73 | 13,879,481 |
| 21 Jun 2024 | 24.38 | 24.59 | 24.02 | 24.16 | 24.16 | 14,157,778 |
| 20 Jun 2024 | 24.43 | 24.70 | 24.08 | 24.28 | 24.28 | 16,196,476 |
| 19 Jun 2024 | 24.27 | 24.62 | 24.20 | 24.33 | 24.33 | 14,495,594 |
| 18 Jun 2024 | 23.85 | 24.34 | 23.78 | 24.20 | 24.20 | 17,246,436 |
| 17 Jun 2024 | 24.30 | 24.52 | 23.78 | 23.81 | 23.81 | 18,296,242 |
| 14 Jun 2024 | 24.18 | 24.47 | 24.12 | 24.35 | 24.35 | 16,561,139 |
| 13 Jun 2024 | 24.65 | 24.80 | 24.10 | 24.40 | 24.40 | 15,949,265 |
| 12 Jun 2024 | 24.46 | 24.88 | 24.37 | 24.74 | 24.74 | 14,381,233 |
| 11 Jun 2024 | 24.40 | 24.58 | 24.20 | 24.48 | 24.48 | 21,416,422 |
| 07 Jun 2024 | 25.19 | 25.22 | 24.63 | 24.89 | 24.89 | 16,389,972 |
| 06 Jun 2024 | 24.93 | 25.19 | 24.75 | 24.85 | 24.85 | 18,822,137 |
| 05 Jun 2024 | 24.75 | 24.96 | 24.30 | 24.64 | 24.64 | 22,344,341 |
| 04 Jun 2024 | 25.17 | 25.57 | 25.04 | 25.30 | 25.30 | 17,765,929 |
| 03 Jun 2024 | 25.31 | 25.63 | 24.89 | 25.17 | 25.17 | 20,850,822 |
| 31 May 2024 | 25.48 | 25.72 | 25.21 | 25.49 | 25.49 | 21,703,949 |
| 30 May 2024 | 26.47 | 26.63 | 25.47 | 25.53 | 25.53 | 30,685,941 |
| 29 May 2024 | 26.16 | 26.87 | 25.91 | 26.67 | 26.67 | 24,496,407 |
| 28 May 2024 | 26.39 | 26.79 | 26.09 | 26.14 | 26.14 | 28,995,344 |
| 27 May 2024 | 25.68 | 26.25 | 25.67 | 26.09 | 26.09 | 19,100,839 |
| 24 May 2024 | 25.30 | 26.00 | 25.26 | 25.67 | 25.67 | 24,768,562 |
| 23 May 2024 | 25.48 | 25.90 | 25.28 | 25.52 | 25.52 | 35,018,561 |
| 22 May 2024 | 27.09 | 27.37 | 26.63 | 26.80 | 26.80 | 26,195,480 |
| 21 May 2024 | 28.35 | 28.45 | 27.04 | 27.30 | 27.30 | 42,242,175 |
| 20 May 2024 | 27.85 | 28.56 | 27.37 | 28.32 | 28.32 | 65,190,480 |
| 17 May 2024 | 26.33 | 26.80 | 25.85 | 26.75 | 26.75 | 26,559,156 |
| 16 May 2024 | 27.15 | 27.42 | 26.21 | 26.33 | 26.33 | 32,367,510 |
| 15 May 2024 | 26.98 | 27.25 | 26.56 | 26.85 | 26.85 | 28,554,481 |
| 14 May 2024 | 27.09 | 27.50 | 26.67 | 27.29 | 27.29 | 39,741,490 |
| 13 May 2024 | 26.35 | 26.81 | 26.01 | 26.73 | 26.73 | 30,932,771 |
| 10 May 2024 | 26.25 | 26.87 | 25.88 | 26.78 | 26.78 | 40,946,904 |
| 09 May 2024 | 25.50 | 26.13 | 25.40 | 25.96 | 25.96 | 25,092,306 |
| 08 May 2024 | 25.47 | 25.84 | 25.19 | 25.45 | 25.45 | 23,665,468 |
| 07 May 2024 | 26.18 | 26.37 | 25.70 | 25.75 | 25.75 | 32,220,674 |
| 06 May 2024 | 25.55 | 26.12 | 25.22 | 26.04 | 26.04 | 35,789,379 |
| 30 Apr 2024 | 26.42 | 26.73 | 25.90 | 26.13 | 26.13 | 40,267,474 |
| 29 Apr 2024 | 26.00 | 26.26 | 25.30 | 26.03 | 26.03 | 53,668,054 |
| 26 Apr 2024 | 25.72 | 26.74 | 25.65 | 26.58 | 26.58 | 47,368,849 |
| 25 Apr 2024 | 25.00 | 25.63 | 24.73 | 25.63 | 25.63 | 31,831,963 |
| 24 Apr 2024 | 24.72 | 25.30 | 24.61 | 25.30 | 25.30 | 38,571,443 |
| 23 Apr 2024 | 25.10 | 25.66 | 24.60 | 24.65 | 24.65 | 66,844,378 |
| 22 Apr 2024 | 27.60 | 28.15 | 26.25 | 26.29 | 26.29 | 55,403,270 |
| 19 Apr 2024 | 27.42 | 28.20 | 26.65 | 27.18 | 27.18 | 62,828,237 |
| 18 Apr 2024 | 25.80 | 27.47 | 25.64 | 27.42 | 27.42 | 64,106,970 |
| 17 Apr 2024 | 25.10 | 26.05 | 25.08 | 26.03 | 26.03 | 43,845,318 |
| 16 Apr 2024 | 26.16 | 26.47 | 25.17 | 25.25 | 25.25 | 49,550,381 |
| 15 Apr 2024 | 25.30 | 26.55 | 24.80 | 26.47 | 26.47 | 52,853,426 |
| 12 Apr 2024 | 25.88 | 26.00 | 25.29 | 25.90 | 25.90 | 49,848,799 |
| 11 Apr 2024 | 25.64 | 26.31 | 24.90 | 25.57 | 25.57 | 54,038,231 |
| 10 Apr 2024 | 25.67 | 26.79 | 25.55 | 26.40 | 26.40 | 67,665,830 |
| 09 Apr 2024 | 25.54 | 25.96 | 24.98 | 25.49 | 25.49 | 54,713,038 |
| 08 Apr 2024 | 25.35 | 27.50 | 25.25 | 25.60 | 25.60 | 99,484,759 |
| 03 Apr 2024 | 24.25 | 25.37 | 23.67 | 25.32 | 25.32 | 72,341,259 |
| 02 Apr 2024 | 23.43 | 24.23 | 23.39 | 24.04 | 24.04 | 48,184,027 |
| 01 Apr 2024 | 23.62 | 24.39 | 23.25 | 23.55 | 23.55 | 54,611,207 |
| 29 Mar 2024 | 22.58 | 23.39 | 22.49 | 23.28 | 23.28 | 30,253,593 |
| 28 Mar 2024 | 22.11 | 22.63 | 21.83 | 22.50 | 22.50 | 31,988,995 |
| 27 Mar 2024 | 22.27 | 22.52 | 22.06 | 22.12 | 22.12 | 21,838,337 |
| 26 Mar 2024 | 22.48 | 22.58 | 22.01 | 22.39 | 22.39 | 22,595,365 |
| 25 Mar 2024 | 22.28 | 23.00 | 22.20 | 22.51 | 22.51 | 36,425,314 |
| 22 Mar 2024 | 22.60 | 22.78 | 21.92 | 22.20 | 22.20 | 39,384,351 |
| 21 Mar 2024 | 23.11 | 23.28 | 22.66 | 22.86 | 22.86 | 40,253,116 |
| 20 Mar 2024 | 22.60 | 23.20 | 22.31 | 22.77 | 22.77 | 41,896,076 |
| 19 Mar 2024 | 22.80 | 23.79 | 22.75 | 22.89 | 22.89 | 48,455,786 |
| 18 Mar 2024 | 22.99 | 23.29 | 22.53 | 23.01 | 23.01 | 67,854,751 |
| 15 Mar 2024 | 21.30 | 22.88 | 21.00 | 22.75 | 22.75 | 75,763,461 |
| 14 Mar 2024 | 21.20 | 21.99 | 21.09 | 21.19 | 21.19 | 61,204,559 |
| 13 Mar 2024 | 20.15 | 20.33 | 19.90 | 20.28 | 20.28 | 23,292,475 |
| 12 Mar 2024 | 20.65 | 20.68 | 20.07 | 20.15 | 20.15 | 26,879,969 |
| 11 Mar 2024 | 20.80 | 21.01 | 20.45 | 20.69 | 20.69 | 26,845,489 |
| 08 Mar 2024 | 20.70 | 21.00 | 20.45 | 20.90 | 20.90 | 34,384,603 |
| 07 Mar 2024 | 20.00 | 21.08 | 19.99 | 20.57 | 20.57 | 48,420,786 |
| 06 Mar 2024 | 19.65 | 20.00 | 19.65 | 19.84 | 19.84 | 21,380,916 |
| 05 Mar 2024 | 19.72 | 20.00 | 19.51 | 19.65 | 19.65 | 17,501,701 |
| 04 Mar 2024 | 19.77 | 19.98 | 19.56 | 19.72 | 19.72 | 16,555,913 |
| 01 Mar 2024 | 19.46 | 19.78 | 19.43 | 19.71 | 19.71 | 17,362,950 |
| 29 Feb 2024 | 19.38 | 19.62 | 19.34 | 19.59 | 19.59 | 18,322,235 |
| 28 Feb 2024 | 19.55 | 19.73 | 19.36 | 19.36 | 19.36 | 22,758,151 |
| 27 Feb 2024 | 19.40 | 19.73 | 19.33 | 19.64 | 19.64 | 19,108,547 |
| 26 Feb 2024 | 19.95 | 20.13 | 19.49 | 19.51 | 19.51 | 26,663,554 |
| 23 Feb 2024 | 19.60 | 20.34 | 19.57 | 20.03 | 20.03 | 31,299,043 |
| 22 Feb 2024 | 19.08 | 19.67 | 18.96 | 19.61 | 19.61 | 27,071,497 |
| 21 Feb 2024 | 18.84 | 19.32 | 18.81 | 19.05 | 19.05 | 26,686,429 |
| 20 Feb 2024 | 18.78 | 19.09 | 18.65 | 18.86 | 18.86 | 23,462,670 |
| 19 Feb 2024 | 18.33 | 18.85 | 18.13 | 18.83 | 18.83 | 33,263,693 |
| 08 Feb 2024 | 18.24 | 18.40 | 18.01 | 18.26 | 18.26 | 28,233,974 |
| 07 Feb 2024 | 18.10 | 18.31 | 17.88 | 18.31 | 18.31 | 25,814,602 |
| 06 Feb 2024 | 17.35 | 18.25 | 17.30 | 18.12 | 18.12 | 22,167,198 |
| 05 Feb 2024 | 17.48 | 17.95 | 16.92 | 17.49 | 17.49 | 19,417,868 |
| 02 Feb 2024 | 18.04 | 18.20 | 17.17 | 17.63 | 17.63 | 18,659,427 |
| 01 Feb 2024 | 17.75 | 18.45 | 17.68 | 18.04 | 18.04 | 17,479,533 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.