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

JIANGXI COPPER (600362.SS)

Compare
22.28
+0.28
+(1.27%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202522.3822.5422.1122.2822.2842,815,897
Mar 13, 202522.0022.2421.8322.0022.0025,529,856
Mar 12, 202522.0122.0821.7721.9321.9322,147,544
Mar 11, 202521.6221.8021.4821.8021.8018,024,818
Mar 10, 202521.7521.9821.6021.8821.8826,369,979
Mar 7, 202521.4521.9521.4421.7121.7138,254,423
Mar 6, 202521.3721.5721.2921.4021.4035,429,163
Mar 5, 202520.8821.0820.7521.0721.0712,617,440
Mar 4, 202520.8620.9820.7220.9320.939,653,817
Mar 3, 202520.7821.1220.7720.9020.9015,944,721
Feb 28, 202520.9221.0120.7220.7220.7214,611,170
Feb 27, 202521.2321.2820.8121.0321.0318,700,750
Feb 26, 202520.8821.4020.8721.2321.2327,667,247
Feb 25, 202520.8720.9520.7120.7220.7212,918,601
Feb 24, 202520.9321.0720.8020.9820.9813,299,936
Feb 21, 202521.0921.2420.9321.0021.0016,576,402
Feb 20, 202521.0421.0920.8621.0721.0712,089,933
Feb 19, 202521.1121.1420.9421.1021.1014,213,382
Feb 18, 202521.3021.3520.9821.0321.0314,511,139
Feb 17, 202521.5421.5421.2221.3021.3020,945,713
Feb 14, 202521.6521.8721.5521.7521.7517,408,076
Feb 13, 202521.7121.8421.5521.5921.5914,921,305
Feb 12, 202521.9921.9921.4521.6321.6328,336,928
Feb 11, 202521.8122.3021.8021.9721.9736,180,666
Feb 10, 202521.8022.0421.6521.7721.7722,162,568
Feb 7, 202521.2621.7721.1821.6821.6831,748,349
Feb 6, 202521.1421.3020.9921.3021.3017,566,532
Feb 5, 202521.1221.1820.8621.0121.0114,324,464
Jan 27, 202521.1421.3621.0821.1021.1015,091,910
Jan 24, 202520.7621.1220.7321.1221.1217,034,961
Jan 23, 202521.0021.1820.7320.7520.7515,031,882
Jan 22, 202521.0421.0420.7620.9020.909,025,437
Jan 21, 202521.0921.1820.7720.9920.9912,310,702
Jan 20, 202521.3421.3420.9621.0021.0021,679,357
Jan 17, 202521.3521.4321.1821.3521.3517,748,302
Jan 16, 202521.0521.4821.0121.4621.4632,338,303
Jan 15, 202520.9821.0320.7720.8520.8515,538,389
Jan 14, 202520.7621.1120.6521.0821.0825,204,975
Jan 13, 202520.3520.9720.2720.8620.8617,826,372
Jan 10, 202520.6620.8820.3720.4720.4713,071,727
Jan 9, 202520.4520.7220.3620.6120.619,352,001
Jan 8, 202520.8020.8520.2220.5020.5015,711,532
Jan 7, 202520.8021.0420.5020.9020.9013,616,336
Jan 6, 202520.5521.0020.3620.7020.7017,322,847
Jan 3, 202520.2420.9920.2320.4520.4523,812,414
Jan 2, 202520.6120.7520.1020.2420.2414,733,605
Dec 31, 202421.0821.1520.5120.6420.6413,396,828
Dec 30, 202420.9121.1920.9021.1421.1413,204,410
Dec 27, 202420.9721.1220.8720.9520.9511,403,252
Dec 26, 202421.0121.1020.9120.9620.968,476,608
Dec 25, 202420.9721.0520.8320.9820.989,334,307
Dec 24, 202420.6520.9720.6320.9620.9610,429,359
Dec 23, 202420.6420.9520.6020.7920.7914,359,344
Dec 20, 202420.8520.9320.5320.5820.5816,519,852
Dec 19, 202420.7120.8820.5320.8620.869,709,726
Dec 18, 202421.0321.1520.8520.8820.8811,115,719
Dec 17, 202420.9221.2120.9221.0021.0011,079,089
Dec 16, 202421.2821.3220.9320.9720.9713,901,410
Dec 13, 202421.7521.7821.2421.2621.2622,189,525
Dec 12, 202421.7521.9321.6521.9221.9215,107,524
Dec 11, 202421.4021.9721.3821.7421.7423,000,622
Dec 10, 202421.9822.0321.3921.4321.4325,137,841
Dec 9, 202421.3721.6321.2521.3521.3515,728,826
Dec 6, 202421.1821.4721.1421.4421.4412,950,556
Dec 5, 202421.3021.3121.0921.1721.1712,137,106
Dec 4, 202421.5021.5321.2921.3921.3913,093,112
Dec 3, 202421.3421.4321.1721.4021.4012,069,011
Dec 2, 202421.0721.3921.0321.3421.3414,678,540
Nov 29, 202420.8521.1520.8021.0521.0513,791,710
Nov 28, 202421.2021.2020.8520.8620.8611,755,084
Nov 27, 202421.0221.2020.6721.2021.2012,313,919
Nov 26, 202421.0521.2421.0021.0221.028,538,770
Nov 25, 202421.2521.5620.9621.1521.1512,634,513
Nov 22, 202422.0422.1421.2221.2221.2221,495,383
Nov 21, 202422.0022.1421.8522.0422.0412,641,239
Nov 20, 202422.0022.1021.8022.0322.0314,828,034
Nov 19, 202421.9322.1121.5922.0022.0015,238,223
Nov 18, 202421.8022.2821.6821.7521.7523,307,315
Nov 15, 202422.1022.3021.8021.8021.8016,664,176
Nov 14, 202422.5522.6622.0022.0122.0124,754,695
Nov 13, 202422.5122.9022.4522.6022.6019,075,075
Nov 12, 202422.8823.3022.5122.5922.5933,320,122
Nov 11, 202422.9123.0622.6123.0623.0631,350,926
Nov 8, 202423.7623.9623.0423.1723.1745,397,480
Nov 7, 202422.7523.3022.2223.3023.3039,206,949
Nov 6, 202423.3823.7523.0323.1323.1342,327,321
Nov 5, 202422.7823.3922.7023.3823.3848,590,852
Nov 4, 202422.8522.9022.2922.8922.8931,644,001
Nov 1, 202421.7223.2621.6322.7822.7860,842,312
Oct 31, 202421.9421.9921.6421.7621.7627,555,429
Oct 30, 202422.3822.4921.8121.9521.9533,083,903
Oct 29, 202423.2823.2822.6422.6722.6725,954,000
Oct 28, 202422.9123.2722.8223.2623.2624,617,107
Oct 25, 202422.7123.1022.7122.9122.9117,972,324
Oct 24, 202422.8122.9022.5522.8322.8315,782,967
Oct 23, 202423.0623.2022.8522.9722.9723,638,168
Oct 22, 202422.6723.0822.6423.0523.0521,451,151
Oct 21, 202422.6823.3522.6823.0323.0334,450,008
Oct 18, 202422.1522.9522.0522.6022.6025,360,935
Oct 17, 202422.5822.8022.1022.1522.1515,664,458
Oct 16, 202422.3422.6522.1722.4422.4416,407,101
Oct 15, 202423.0123.1522.5022.5122.5124,023,279
Oct 14, 202422.9623.4522.8823.2223.2223,541,352
Oct 11, 202423.4523.5322.7022.9422.9421,697,635
Oct 10, 202422.5023.8822.5023.2923.2936,330,242
Oct 9, 202424.1224.1222.6622.6722.6753,062,879
Oct 8, 202426.7926.8023.9624.9524.9582,457,839
Sep 30, 202423.6524.6323.2324.4124.4168,662,551
Sep 27, 202422.4022.6422.0422.6122.6124,051,719
Sep 26, 202420.9821.7520.9221.7521.7528,415,170
Sep 25, 202421.2521.7220.9720.9720.9736,041,728
Sep 24, 202420.0620.7319.9120.6920.6928,004,587
Sep 23, 202419.8020.1319.7519.8919.8917,856,633
Sep 20, 202419.5219.9519.4219.8619.8626,342,027
Sep 19, 202419.0019.6118.7319.5719.5724,747,237
Sep 18, 202418.6619.0218.5818.9418.9416,197,977
Sep 13, 202418.7818.9318.5818.5918.5916,174,027
Sep 12, 202418.6918.8218.4418.6218.6212,268,788
Sep 11, 202418.4818.6118.4118.6018.608,931,380
Sep 10, 202418.8218.9318.3718.6318.6311,315,094
Sep 9, 202418.8018.8418.5518.7518.7513,356,431
Sep 6, 202419.1119.2718.9818.9818.988,267,014
Sep 5, 202419.2119.4318.8419.0619.0617,075,489
Sep 4, 202419.5119.5119.1219.2119.2119,568,734
Sep 3, 202419.6820.0319.6719.8619.8611,109,328
Sep 2, 202420.1720.2319.6419.7819.7821,429,542
Aug 30, 202420.2520.6519.9520.3420.3422,920,212
Aug 29, 202419.8020.3219.6420.2220.2218,359,141
Aug 28, 202420.2520.5719.8219.9419.9415,400,351
Aug 27, 202420.4220.4220.1220.3220.3210,647,064
Aug 26, 202420.4020.5420.2420.4820.4812,035,039
Aug 23, 202420.0020.2419.8820.1420.148,209,621
Aug 22, 202420.5020.5920.0120.0820.0810,265,830
Aug 21, 202420.3320.6520.2620.4920.498,008,288
Aug 20, 202420.7620.8820.3020.4120.418,925,276
Aug 19, 202420.4421.0520.3920.7520.7514,959,387
Aug 16, 202420.5420.6920.3220.4820.4811,328,040
Aug 15, 202420.0320.4319.9820.3320.339,348,935
Aug 14, 202420.2720.3620.0320.0320.036,953,325
Aug 13, 202420.4220.4620.1220.3120.318,365,220
Aug 12, 202420.1720.3720.0920.2720.276,813,448
Aug 9, 202420.2820.5620.2420.2520.2512,435,344
Aug 8, 202419.9120.2419.8020.1120.119,210,325
Aug 7, 202420.0820.4320.0220.1820.1810,928,934
Aug 6, 202420.4820.5319.9120.2320.2318,647,660
Aug 5, 202420.3920.8420.2520.2620.2616,656,278
Aug 2, 202420.9020.9720.6820.7820.7813,801,637
Aug 1, 202421.7221.8521.2821.3621.3616,083,042
Jul 31, 202420.9621.4820.8221.4521.4517,871,756
Jul 30, 202420.8920.8920.5720.6920.6910,609,679
Jul 29, 202421.0521.2620.8321.0221.029,338,844
Jul 26, 202420.7121.2120.6420.9920.9914,328,195
Jul 25, 202420.6120.7420.3520.5120.5115,622,633
Jul 24, 2024 0.60 Dividend
Jul 24, 202421.0221.2620.8120.9320.9317,001,966
Jul 23, 202422.3622.4921.5121.5320.9319,658,819
Jul 22, 202422.5022.6822.0122.3821.7618,552,812
Jul 19, 202422.5022.7822.0722.6922.0620,161,071
Jul 18, 202422.9123.2222.6023.1622.5121,351,753
Jul 17, 202424.0624.1723.0923.2622.6128,608,294
Jul 16, 202423.9224.1923.7324.1623.4919,553,071
Jul 15, 202423.9224.4023.5624.1223.4520,649,101
Jul 12, 202424.6624.7223.7323.9223.2532,334,500
Jul 11, 202423.8624.8923.6924.7724.0831,542,652
Jul 10, 202424.3724.4323.6223.7023.0423,804,849
Jul 9, 202424.0724.5423.8724.5423.8622,453,697
Jul 8, 202424.4024.7524.0824.1523.4823,189,931
Jul 5, 202423.5323.5323.5323.5322.87-
Jul 4, 202424.1424.3223.5323.5322.8719,681,865
Jul 3, 202423.8724.0223.6623.8523.1911,553,404
Jul 2, 202424.1824.2523.6723.8223.1614,950,986
Jul 1, 202423.6924.2423.6824.1823.5112,785,965
Jun 28, 202423.2623.9123.2623.6823.0217,663,459
Jun 27, 202423.7823.8023.2523.2622.6114,745,880
Jun 26, 202423.9223.9823.5023.9523.2814,389,686
Jun 25, 202423.7824.3623.6924.0423.3715,217,435
Jun 24, 202423.7823.9823.6023.7323.0713,879,481
Jun 21, 202424.3824.5924.0224.1623.4914,157,778
Jun 20, 202424.4324.7024.0824.2823.6016,196,476
Jun 19, 202424.2724.6224.2024.3323.6514,495,594
Jun 18, 202423.8524.3423.7824.2023.5317,246,436
Jun 17, 202424.3024.5223.7823.8123.1518,296,242
Jun 14, 202424.1824.4724.1224.3523.6716,561,139
Jun 13, 202424.6524.8024.1024.4023.7215,949,265
Jun 12, 202424.4624.8824.3724.7424.0514,381,233
Jun 11, 202424.4024.5824.2024.4823.8021,416,422
Jun 7, 202425.1925.2224.6324.8924.2016,389,972
Jun 6, 202424.9325.1924.7524.8524.1618,822,137
Jun 5, 202424.7524.9624.3024.6423.9522,344,341
Jun 4, 202425.1725.5725.0425.3024.5917,765,929
Jun 3, 202425.3125.6324.8925.1724.4720,850,822
May 31, 202425.4825.7225.2125.4924.7821,703,949
May 30, 202426.4726.6325.4725.5324.8230,685,941
May 29, 202426.1626.8725.9126.6725.9324,496,407
May 28, 202426.3926.7926.0926.1425.4128,995,344
May 27, 202425.6826.2525.6726.0925.3619,100,839
May 24, 202425.3026.0025.2625.6724.9524,768,562
May 23, 202425.4825.9025.2825.5224.8135,018,561
May 22, 202427.0927.3726.6326.8026.0526,195,480
May 21, 202428.3528.4527.0427.3026.5442,242,175
May 20, 202427.8528.5627.3728.3227.5365,190,480
May 17, 202426.3326.8025.8526.7526.0026,559,156
May 16, 202427.1527.4226.2126.3325.6032,367,510
May 15, 202426.9827.2526.5626.8526.1028,554,481
May 14, 202427.0927.5026.6727.2926.5339,741,490
May 13, 202426.3526.8126.0126.7325.9930,932,771
May 10, 202426.2526.8725.8826.7826.0340,946,904
May 9, 202425.5026.1325.4025.9625.2425,092,306
May 8, 202425.4725.8425.1925.4524.7423,665,468
May 7, 202426.1826.3725.7025.7525.0332,220,674
May 6, 202425.5526.1225.2226.0425.3135,789,379
Apr 30, 202426.4226.7325.9026.1325.4040,267,474
Apr 29, 202426.0026.2625.3026.0325.3053,668,054
Apr 26, 202425.7226.7425.6526.5825.8447,368,849
Apr 25, 202425.0025.6324.7325.6324.9231,831,963
Apr 24, 202424.7225.3024.6125.3024.5938,571,443
Apr 23, 202425.1025.6624.6024.6523.9666,844,378
Apr 22, 202427.6028.1526.2526.2925.5655,403,270
Apr 19, 202427.4228.2026.6527.1826.4262,828,237
Apr 18, 202425.8027.4725.6427.4226.6664,106,970
Apr 17, 202425.1026.0525.0826.0325.3043,845,318
Apr 16, 202426.1626.4725.1725.2524.5549,550,381
Apr 15, 202425.3026.5524.8026.4725.7352,853,426
Apr 12, 202425.8826.0025.2925.9025.1849,848,799
Apr 11, 202425.6426.3124.9025.5724.8654,038,231
Apr 10, 202425.6726.7925.5526.4025.6667,665,830
Apr 9, 202425.5425.9624.9825.4924.7854,713,038
Apr 8, 202425.3527.5025.2525.6024.8999,484,759
Apr 3, 202424.2525.3723.6725.3224.6172,341,259
Apr 2, 202423.4324.2323.3924.0423.3748,184,027
Apr 1, 202423.6224.3923.2523.5522.8954,611,207
Mar 29, 202422.5823.3922.4923.2822.6330,253,593
Mar 28, 202422.1122.6321.8322.5021.8731,988,995
Mar 27, 202422.2722.5222.0622.1221.5021,838,337
Mar 26, 202422.4822.5822.0122.3921.7722,595,365
Mar 25, 202422.2823.0022.2022.5121.8836,425,314
Mar 22, 202422.6022.7821.9222.2021.5839,384,351
Mar 21, 202423.1123.2822.6622.8622.2240,253,116
Mar 20, 202422.6023.2022.3122.7722.1441,896,076
Mar 19, 202422.8023.7922.7522.8922.2548,455,786
Mar 18, 202422.9923.2922.5323.0122.3767,854,751
Mar 15, 202421.3022.8821.0022.7522.1275,763,461
Mar 14, 202421.2021.9921.0921.1920.6061,204,559