Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

JIANGXI COPPER (0358.HK)

Compare
13.820
+0.360
+(2.67%)
As of 1:05:08 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202513.70013.90013.64013.82013.82016,861,530
Mar 13, 202513.48013.66013.26013.46013.46014,893,642
Mar 12, 202513.36013.46013.22013.42013.42018,378,828
Mar 11, 202513.20013.20013.06013.20013.20013,337,741
Mar 10, 202513.30013.56013.22013.44013.44014,740,308
Mar 7, 202513.10013.46013.02013.30013.30025,825,768
Mar 6, 202512.80013.06012.72013.06013.06028,298,764
Mar 5, 202512.36012.50012.24012.48012.48011,476,691
Mar 4, 202512.22012.34012.16012.26012.2608,782,199
Mar 3, 202512.30012.48012.24012.28012.2809,107,404
Feb 28, 202512.56012.60012.22012.22012.22019,464,023
Feb 27, 202512.78012.80012.50012.68012.68014,962,731
Feb 26, 202512.54012.78012.52012.78012.78017,403,786
Feb 25, 202512.56012.58012.40012.46012.46016,117,413
Feb 24, 202512.64012.80012.42012.58012.58013,760,401
Feb 21, 202512.72012.74012.54012.64012.64016,170,610
Feb 20, 202512.68012.70012.54012.58012.5809,874,035
Feb 19, 202512.72012.74012.60012.64012.64010,996,252
Feb 18, 202512.84012.88012.60012.70012.70012,208,791
Feb 17, 202513.10013.10012.74012.82012.82019,871,296
Feb 14, 202513.02013.22012.96013.22013.22017,528,175
Feb 13, 202513.08013.16012.84012.84012.84014,832,701
Feb 12, 202513.28013.28012.82013.02013.02022,572,166
Feb 11, 202513.22013.54013.22013.28013.28022,379,958
Feb 10, 202512.94013.10012.92013.10013.10013,800,973
Feb 7, 202512.70012.86012.54012.78012.78012,006,783
Feb 6, 202512.64012.78012.52012.70012.7007,474,859
Feb 5, 202512.50012.72012.42012.52012.5207,538,047
Feb 4, 202512.10012.42012.10012.38012.3806,515,512
Feb 3, 202512.30012.38011.80012.14012.1409,171,430
Jan 28, 202512.28012.28012.28012.28012.280-
Jan 27, 202512.96013.00012.76012.80012.8006,887,179
Jan 24, 202512.68012.98012.64012.96012.9609,156,912
Jan 23, 202512.72012.90012.54012.64012.64010,846,144
Jan 22, 202512.96012.96012.68012.72012.7207,906,196
Jan 21, 202512.94013.06012.84012.98012.9806,329,695
Jan 20, 202512.80012.96012.76012.94012.9405,836,096
Jan 17, 202512.94012.94012.74012.92012.9209,309,923
Jan 16, 202512.62012.96012.62012.94012.94012,356,244
Jan 15, 202512.78012.80012.42012.54012.54012,362,932
Jan 14, 202512.62012.78012.54012.76012.76011,534,875
Jan 13, 202512.70012.76012.46012.74012.7406,041,445
Jan 10, 202512.76013.08012.64012.70012.7008,319,754
Jan 9, 202512.64012.80012.50012.70012.70010,019,719
Jan 8, 202512.76012.76012.42012.54012.5408,085,671
Jan 7, 202512.68012.80012.52012.80012.8008,342,760
Jan 6, 202512.68012.84012.60012.64012.6406,432,308
Jan 3, 202512.36012.90012.36012.62012.62011,459,425
Jan 2, 202512.48012.50012.28012.38012.3806,853,952
Dec 31, 202412.50012.50012.50012.50012.500-
Dec 30, 202412.46012.60012.44012.54012.5406,335,251
Dec 27, 202412.40012.48012.34012.44012.4405,061,516
Dec 24, 202412.40012.40012.40012.40012.400-
Dec 23, 202412.36012.48012.20012.30012.30012,620,268
Dec 20, 202412.36012.42012.16012.24012.24011,816,682
Dec 19, 202412.36012.44012.26012.40012.4006,958,373
Dec 18, 202412.56012.74012.46012.52012.5205,869,500
Dec 17, 202412.66012.74012.48012.56012.5609,742,956
Dec 16, 202412.90012.96012.58012.68012.6807,575,009
Dec 13, 202413.18013.18012.86012.90012.90011,606,082
Dec 12, 202413.12013.30013.06013.14013.1406,022,000
Dec 11, 202412.90013.36012.90013.06013.0608,963,996
Dec 10, 202413.46013.48012.86012.92012.92011,891,214
Dec 9, 202412.86013.10012.58013.10013.1009,897,956
Dec 6, 202412.70012.88012.56012.86012.8606,823,692
Dec 5, 202412.90012.90012.66012.72012.7204,673,790
Dec 4, 202412.78012.94012.72012.94012.9405,716,666
Dec 3, 202412.62012.78012.46012.78012.7805,140,144
Dec 2, 202412.50012.66012.50012.60012.6008,102,222
Nov 29, 202412.40012.56012.30012.48012.4807,937,261
Nov 28, 202412.64012.68012.26012.34012.3406,246,733
Nov 27, 202412.50012.62012.26012.60012.6005,471,543
Nov 26, 202412.42012.62012.30012.44012.4405,049,112
Nov 25, 202412.68012.72012.40012.46012.4606,289,118
Nov 22, 202412.84012.98012.52012.60012.6005,335,318
Nov 21, 202412.82013.02012.82012.94012.9404,315,061
Nov 20, 202412.92012.96012.80012.90012.9003,948,600
Nov 19, 202412.82012.98012.72012.88012.8805,448,713
Nov 18, 202412.58013.02012.56012.78012.7806,743,006
Nov 15, 202412.60012.72012.44012.56012.5606,142,800
Nov 14, 202412.84012.84012.42012.44012.4408,829,574
Nov 13, 202412.90013.00012.80012.94012.9405,039,876
Nov 12, 202413.36013.46012.90012.94012.9409,817,677
Nov 11, 202413.58013.60013.32013.42013.4207,057,147
Nov 8, 202414.04014.26013.72013.76013.7607,549,364
Nov 7, 202413.46013.94013.30013.88013.8807,657,899
Nov 6, 202413.88014.06013.60013.74013.7408,757,188
Nov 5, 202413.66013.92013.54013.92013.92012,230,524
Nov 4, 202413.60013.68013.32013.62013.6206,438,656
Nov 1, 202413.10013.74013.10013.56013.56013,979,335
Oct 31, 202413.12013.24013.00013.10013.10011,094,095
Oct 30, 202414.10014.10013.02013.12013.12026,634,295
Oct 29, 202414.46014.60014.14014.20014.2007,161,014
Oct 28, 202414.40014.64014.36014.42014.4205,800,657
Oct 25, 202414.36014.50014.24014.40014.4005,332,676
Oct 24, 202414.48014.50014.22014.34014.3405,237,003
Oct 23, 202414.68014.78014.40014.56014.5607,648,101
Oct 22, 202414.42014.68014.34014.56014.5608,194,000
Oct 21, 202414.86014.94014.36014.44014.44016,417,600
Oct 18, 202414.26014.78014.22014.60014.6008,779,925
Oct 17, 202414.94014.96014.14014.30014.3009,458,950
Oct 16, 202414.60014.96014.50014.68014.6806,122,968
Oct 15, 202415.44015.44014.54014.58014.5808,152,739
Oct 14, 202415.20015.68015.04015.44015.4408,859,556
Oct 10, 202414.50015.70014.50015.24015.24016,126,263
Oct 9, 202415.30015.38014.18014.58014.58018,535,205
Oct 8, 202417.02017.38015.12015.20015.20027,755,472
Oct 7, 202416.40016.78016.22016.78016.78018,282,256
Oct 4, 202415.52016.26015.30016.26016.26012,068,806
Oct 3, 202415.92016.04015.02015.52015.52011,440,426
Oct 2, 202415.90016.28015.52015.90015.90015,790,009
Sep 30, 202416.04016.34015.50015.82015.82021,782,121
Sep 27, 202415.22015.64014.88015.38015.38017,942,808
Sep 26, 202414.00014.78013.96014.76014.76015,274,260
Sep 25, 202414.18014.68013.92013.92013.92020,812,003
Sep 24, 202413.08013.96013.08013.94013.94016,026,220
Sep 23, 202413.10013.32013.04013.08013.0804,028,934
Sep 20, 202412.82013.14012.72013.10013.10013,601,738
Sep 19, 202412.36012.90012.32012.82012.8209,355,767
Sep 17, 202412.40012.54012.24012.46012.4602,834,859
Sep 16, 202412.24012.40012.16012.40012.4001,859,240
Sep 13, 202412.30012.44012.20012.28012.2805,249,577
Sep 12, 202412.08012.18011.86012.18012.1804,925,584
Sep 11, 202411.76011.90011.60011.88011.8804,263,821
Sep 10, 202411.98011.98011.64011.86011.8606,291,486
Sep 9, 202412.24012.32011.80011.92011.92010,613,705
Sep 5, 202412.46012.54012.18012.36012.3604,963,637
Sep 4, 202412.58012.62012.38012.46012.4608,245,016
Sep 3, 202412.92012.98012.76012.76012.7603,390,608
Sep 2, 202413.16013.22012.74012.94012.9405,924,265
Aug 30, 202413.30013.54013.00013.16013.16010,547,066
Aug 29, 202413.34013.34012.84013.30013.3006,487,015
Aug 28, 202413.72013.86013.32013.44013.4403,427,156
Aug 27, 202413.78013.86013.58013.74013.7402,962,208
Aug 26, 202413.54013.88013.50013.82013.8207,198,630
Aug 23, 202413.26013.36013.08013.30013.3004,002,190
Aug 22, 202413.60013.72013.08013.42013.4205,500,058
Aug 21, 202413.60013.68013.44013.62013.6202,736,662
Aug 20, 202413.74013.92013.40013.62013.6203,663,008
Aug 19, 202413.54013.96013.54013.72013.7205,111,638
Aug 16, 202413.52013.70013.44013.54013.5406,892,468
Aug 15, 202413.22013.44013.02013.32013.3203,891,416
Aug 14, 202413.46013.56013.22013.28013.2803,414,805
Aug 13, 202413.48013.52013.24013.50013.5002,873,717
Aug 12, 202413.26013.40013.14013.36013.3603,087,355
Aug 9, 202413.12013.42013.12013.26013.2604,101,534
Aug 8, 202413.02013.06012.76012.92012.9204,455,021
Aug 7, 202412.84013.18012.84013.10013.1006,608,176
Aug 6, 202413.14013.30012.82013.04013.0404,641,241
Aug 5, 202413.30013.48012.94013.14013.1408,601,840
Aug 2, 202413.68013.70013.30013.54013.5408,149,130
Aug 1, 202413.98014.38013.80013.92013.9205,610,735
Jul 31, 202413.30013.78013.30013.74013.7407,704,984
Jul 30, 202413.58013.58013.22013.30013.3003,870,036
Jul 29, 202413.62013.78013.48013.60013.6003,406,865
Jul 26, 202413.50013.92013.46013.58013.5808,747,154
Jul 25, 202413.86013.86013.36013.46013.4605,769,343
Jul 24, 202413.88014.10013.80013.92013.9204,489,784
Jul 23, 202414.26014.44013.86013.88013.8808,952,267
Jul 22, 202414.42014.42013.90014.32014.3207,066,042
Jul 19, 202414.46014.60014.14014.42014.4207,937,016
Jul 18, 202414.86014.86014.44014.74014.7408,371,017
Jul 17, 202415.56015.60014.56014.88014.88015,861,335
Jul 16, 202416.12016.12015.54015.64015.6407,689,972
Jul 15, 202416.18016.38016.02016.12016.1205,598,064
Jul 12, 202416.12016.30015.90016.18016.1806,379,506
Jul 11, 202415.60016.38015.60016.22016.2206,901,396
Jul 10, 202416.40016.40015.42015.58015.5807,745,812
Jul 9, 202416.14016.40015.98016.38016.3803,895,078
Jul 8, 202416.40016.56016.04016.10016.1004,978,754
Jul 5, 202416.00016.30015.90016.26016.2605,889,200
Jul 4, 202416.00016.34015.96016.00016.0006,513,264
Jul 3, 202415.68015.96015.54015.74015.7404,141,307
Jul 2, 202415.76015.96015.56015.68015.6807,882,600
Jun 28, 202415.22015.76015.10015.58015.5805,717,920
Jun 27, 202415.60015.60015.06015.18015.1806,136,807
Jun 26, 202415.94015.98015.44015.58015.5808,057,475
Jun 25, 202415.72016.24015.62016.08016.0807,833,730
Jun 24, 202415.92015.92015.38015.72015.7206,103,498
Jun 21, 202416.26016.44015.82015.92015.9208,238,971
Jun 20, 202416.26016.46016.00016.24016.2405,187,924
Jun 19, 202415.62016.24015.62016.18016.1807,505,191
Jun 18, 202415.32015.70015.12015.62015.6207,168,006
Jun 17, 202415.54015.72015.24015.32015.3206,681,088
Jun 14, 202415.38015.78015.20015.64015.6405,374,530
Jun 13, 2024 0.659 Dividend
Jun 13, 202415.80015.86015.12015.46015.4609,246,325
Jun 12, 202416.06016.38015.94016.28015.6215,736,010
Jun 11, 202416.60016.62015.82016.06015.41013,133,485
Jun 7, 202416.56016.88016.56016.86016.17710,852,336
Jun 6, 202416.32016.62016.26016.36015.6978,054,750
Jun 5, 202416.40016.40015.92016.10015.44813,615,706
Jun 4, 202416.78016.90016.28016.60015.92810,715,008
Jun 3, 202417.06017.18016.58016.76016.08113,578,263
May 31, 202417.26017.42016.82016.88016.19611,616,476
May 30, 202417.88018.08017.06017.26016.56111,669,708
May 29, 202418.00018.48017.86018.10017.36712,510,356
May 28, 202417.84018.30017.84018.00017.2718,001,676
May 27, 202417.32017.74017.28017.70016.9836,697,441
May 24, 202417.12017.58017.02017.34016.6388,262,338
May 23, 202417.00017.30016.80017.16016.46511,772,115
May 22, 202418.14018.22017.70017.80017.0797,594,106
May 21, 202419.00019.08018.02018.26017.52112,909,442
May 20, 202418.50019.10018.44018.86018.09621,318,103
May 17, 202417.68017.98017.40017.90017.1758,378,881
May 16, 202417.94018.26017.60017.68016.96410,680,106
May 14, 202417.82018.20017.66017.90017.17512,259,450
May 13, 202417.22017.78017.14017.72017.00215,036,377
May 10, 202416.72017.42016.58017.38016.67619,191,149
May 9, 202416.08016.60016.08016.48015.8137,031,485
May 8, 202416.26016.52016.00016.22015.5639,396,328
May 7, 202416.16016.46016.12016.26015.60210,186,699
May 6, 202415.96016.08015.60016.06015.41010,435,982
May 3, 202416.00016.02015.70015.90015.2565,055,632
May 2, 202415.88016.20015.76015.96015.3145,445,453
Apr 30, 202416.34016.56015.98016.10015.44814,301,228
Apr 29, 202416.20016.20015.56016.12015.46710,954,329
Apr 26, 202415.98016.46015.98016.42015.75515,754,507
Apr 25, 202415.78016.00015.60015.84015.1998,261,800
Apr 24, 202415.36015.90015.30015.76015.1228,230,620
Apr 23, 202415.74015.74015.10015.30014.68013,833,775
Apr 22, 202416.40016.64015.76015.80015.1608,805,365
Apr 19, 202416.36016.64015.88016.14015.48612,587,374
Apr 18, 202415.72016.36015.50016.30015.64013,596,561
Apr 17, 202415.54015.86015.32015.72015.08310,804,452
Apr 16, 202415.90016.28015.56015.66015.0268,860,800
Apr 15, 202415.70016.14015.44015.94015.29410,403,952
Apr 12, 202415.90016.20015.80016.14015.4869,522,643
Apr 11, 202415.82016.38015.72015.98015.3339,495,558
Apr 10, 202415.78016.44015.76016.24015.58216,798,350
Apr 9, 202415.60015.88015.48015.82015.17912,277,114
Apr 8, 202415.30016.08015.20015.56014.93023,911,947
Apr 5, 202415.30015.42014.84015.08014.4699,189,277
Apr 3, 202414.16015.08014.16015.06014.45025,771,677
Apr 2, 202413.92014.16013.86014.14013.56715,450,053
Mar 28, 202413.04013.44012.78013.34012.8005,982,004
Mar 27, 202412.96013.24012.92013.08012.5503,973,946
Mar 26, 202413.36013.36012.82013.02012.49310,252,100
Mar 25, 202413.22013.58013.02013.36012.8195,717,981
Mar 22, 202413.42013.50013.04013.22012.6856,241,608
Mar 21, 202413.60013.68013.30013.54012.9926,964,791
Mar 20, 202413.24013.44012.98013.32012.7816,200,125
Mar 19, 202413.60013.80013.26013.32012.7818,315,385
Mar 18, 202413.66013.88013.40013.60013.04913,294,154
Mar 15, 202412.92013.74012.92013.58013.03023,810,601
Mar 14, 202413.12013.76013.12013.32012.78116,540,560

Related Tickers

1208.HK MMG
2.900
+2.47%
 
1258.HK CHINFMINING
5.750
+3.60%
 
2362.HK Jinchuan Group International Resources Co. Ltd
0.670
+4.69%
 
LUMI.ST Lundin Mining Corporation
89.05
+3.37%
 
IE Ivanhoe Electric Inc.
5.80
-0.17%
 
LUN.TO Lundin Mining Corporation
12.62
+2.44%
 
CS.TO Capstone Copper Corp.
7.82
+0.13%
 
FCX Freeport-McMoRan Inc.
37.58
+2.18%
 
SCCO Southern Copper Corporation
92.41
+2.29%