600362.SS - Jiangxi Copper Company Limited

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
May 23, 201817.6717.7317.3417.3617.3618,383,399
May 22, 201817.7417.7517.4717.6817.6819,932,161
May 21, 201817.8817.9817.5917.7717.7732,847,581
May 18, 201817.4117.8417.2517.8117.8133,019,924
May 17, 201817.4517.5217.3217.4117.4110,232,130
May 16, 201817.5017.6317.3717.3917.3917,551,688
May 15, 201817.6517.7717.4617.7217.7220,790,569
May 14, 201817.7117.8817.5717.7917.7928,097,665
May 11, 201817.5617.8517.4517.6917.6944,759,287
May 10, 201817.4217.5517.3217.4517.4519,363,133
May 09, 201817.3017.4517.2617.3217.3214,260,737
May 08, 201817.3217.5717.2817.4217.4226,981,099
May 07, 201817.1117.3817.0517.3317.3322,459,037
May 04, 201817.1117.2317.0517.0917.0913,050,931
May 03, 201817.0117.1716.8817.1017.1013,925,804
May 02, 201816.9517.0916.9117.0117.0111,398,702
Apr 27, 201817.0417.2816.8617.1617.1615,833,108
Apr 26, 201817.1817.1816.8117.0517.0521,048,176
Apr 25, 201817.4017.4317.1017.1617.1622,804,809
Apr 24, 201817.2317.6217.1717.4817.4840,340,731
Apr 23, 201817.2517.4017.0717.3817.3822,311,771
Apr 20, 201817.1917.3116.8617.2517.2530,810,971
Apr 19, 201817.2517.4917.1517.4317.4343,079,142
Apr 18, 201817.0117.0816.4816.9316.9322,053,648
Apr 17, 201817.1517.3016.8616.8816.8817,690,374
Apr 16, 201816.9817.1116.8017.0517.0516,758,611
Apr 13, 201817.1317.1316.9917.0417.0410,951,476
Apr 12, 201817.2517.2516.9817.0117.0122,823,351
Apr 11, 201817.5617.6317.2817.3517.3525,261,968
Apr 10, 201817.0117.3316.9917.3017.3026,250,490
Apr 09, 201816.8517.0816.6916.8716.8716,523,791
Apr 04, 201817.2217.2516.9016.9216.9220,650,730
Apr 03, 201817.2917.3517.0117.1417.1418,286,619
Apr 02, 201817.2617.6817.2417.4617.4625,824,525
Mar 30, 201817.3817.4217.2217.2917.2916,580,036
Mar 29, 201817.1317.4916.9717.3417.3426,972,991
Mar 28, 201817.2017.3416.9817.1317.1320,403,891
Mar 27, 201817.5017.5717.3217.4717.4722,630,229
Mar 26, 201817.0417.3316.9317.2617.2619,851,939
Mar 23, 201816.9117.5016.5717.4817.4870,679,233
Mar 22, 201817.8117.8817.5417.6817.6821,756,106
Mar 21, 201817.6317.8817.4017.6717.6731,567,647
Mar 20, 201817.5517.8617.4117.7717.7721,529,630
Mar 19, 201817.7917.8917.5117.7017.7030,627,115
Mar 16, 201818.2318.3117.9317.9817.9839,250,945
Mar 15, 201818.5018.5618.1818.4018.4032,448,713
Mar 14, 201818.2418.6618.2218.5118.5149,844,868
Mar 13, 201818.4918.4918.2218.2418.2432,442,353
Mar 12, 201818.4518.6418.3218.5418.5452,526,502
Mar 09, 201818.1618.3017.9818.2418.2438,988,252
Mar 08, 201818.1818.5818.1118.3418.3438,257,252
Mar 07, 201818.4518.5518.1518.1818.1840,866,169
Mar 06, 201818.1118.7017.8418.6218.6263,213,624
Mar 05, 201818.1618.4317.9217.9817.9830,393,901
Mar 02, 201818.1118.4618.0618.1818.1832,826,696
Mar 01, 201818.1718.4518.0518.3218.3235,632,160
Feb 28, 201818.2018.7518.0218.4318.4341,561,080
Feb 27, 201819.1819.1818.5218.5718.5751,618,543
Feb 26, 201818.8319.3618.5019.2119.2158,023,731
Feb 23, 201818.8918.9818.3818.8118.8144,213,777
Feb 22, 201818.4018.8418.2018.6718.6759,945,875
Feb 14, 201818.3718.4018.0518.2018.2042,624,610
Feb 13, 201817.9718.3317.8218.0918.0953,989,246
Feb 12, 201817.5517.8717.0817.7317.7355,435,676
Feb 09, 201818.6418.8517.5017.5017.5095,820,994
Feb 08, 201819.9020.1119.0719.4419.4485,943,362
Feb 07, 201822.3322.5720.5320.7120.71115,124,343
Feb 06, 201821.8022.8721.5221.6321.63116,138,172
Feb 05, 201821.0822.5021.0122.1422.14122,794,309
Feb 02, 201819.0821.5219.0021.5221.5288,648,862
Feb 01, 201820.8520.9319.4819.5619.5667,229,278
Jan 31, 201819.9120.7819.5220.7420.7461,767,756
Jan 30, 201820.2321.1920.2120.3920.3970,487,746
Jan 29, 201820.4620.8820.1920.3820.3863,379,503
Jan 26, 201819.8320.1819.8120.1320.1343,072,827
Jan 25, 201819.6020.4119.6020.2720.2792,608,171
Jan 24, 201819.4519.4618.8419.0919.0979,885,718
Jan 23, 201819.7219.9519.5219.8319.8341,473,289
Jan 22, 201819.4019.8119.3019.7919.7941,637,769
Jan 19, 201819.3719.5419.0719.5219.5236,924,611
Jan 18, 201819.2419.4219.1119.2719.2729,643,451
Jan 17, 201819.4919.5018.9719.1719.1750,988,087
Jan 16, 201820.1220.2119.5619.7619.7651,701,888
Jan 15, 201820.2220.5319.7520.3320.3359,741,724
Jan 12, 201820.2020.3019.9020.1020.1044,725,801
Jan 11, 201820.7021.0719.9920.3720.3750,814,615
Jan 10, 201820.7621.5020.5020.6620.6665,337,543
Jan 09, 201820.7021.0120.5320.9920.9941,835,649
Jan 08, 201819.8621.2019.8120.8220.8276,940,980
Jan 05, 201820.5020.5920.0020.1520.1555,653,108
Jan 04, 201820.0020.8519.7820.8020.8073,429,276
Jan 03, 201820.2220.5220.1020.2820.2853,711,511
Jan 02, 201820.2520.7120.1020.5420.5462,784,077
Dec 29, 201720.2420.4219.9520.1720.1751,692,470
Dec 28, 201719.1520.5019.1520.1320.1396,170,699
Dec 27, 201718.9519.3018.7718.8618.8656,925,567
Dec 26, 201718.0019.0617.9218.8718.8752,596,872
Dec 25, 201718.4018.5518.0718.1718.1732,983,342
Dec 22, 201717.9918.1817.7818.0118.0127,463,497
Dec 21, 201717.6018.0417.5517.9517.9540,422,687
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...