Frankfurt - Delayed Quote
EUR
Jiangxi Copper Company Limited (JIX.F)
2.7310
-0.2810
(-9.33%)
At close: October 30 at 8:06:15 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.7310
2.7310
2.7310
2.7310
2.7310
-
Oct 29, 2026
2.9740
3.0120
2.9740
3.0120
3.0120
100
Oct 28, 2026
3.2960
3.3730
3.2960
3.3730
3.3730
355
Oct 27, 2026
3.2160
3.2160
3.2160
3.2160
3.2160
-
Oct 26, 2026
3.1650
3.1650
3.1650
3.1650
3.1650
-
Oct 23, 2026
3.2470
3.2470
3.2470
3.2470
3.2470
-
Oct 22, 2026
3.2380
3.2380
3.2380
3.2380
3.2380
-
Oct 21, 2026
3.3890
3.4670
3.3890
3.4670
3.4670
250
Oct 20, 2026
3.3560
3.3560
3.3560
3.3560
3.3560
-
Oct 19, 2026
3.5330
3.5330
3.5330
3.5330
3.5330
-
Oct 16, 2026
3.5390
3.6970
3.5390
3.6970
3.6970
400
Oct 15, 2026
3.4460
3.5000
3.4460
3.5000
3.5000
-
Oct 14, 2026
3.6420
3.6850
3.6420
3.6850
3.6850
300
Oct 13, 2026
3.6970
3.6970
3.6970
3.6970
3.6970
-
Oct 12, 2026
3.6760
3.6760
3.6760
3.6760
3.6760
-
Oct 9, 2026
3.7240
3.7240
3.7240
3.7240
3.7240
-
Oct 8, 2026
3.6380
3.6380
3.6380
3.6380
3.6380
-
Oct 7, 2026
3.7290
3.7290
3.7290
3.7290
3.7290
-
Oct 6, 2026
3.7470
3.7470
3.7470
3.7470
3.7470
-
Oct 5, 2026
3.7330
3.7330
3.7330
3.7330
3.7330
-
Oct 2, 2026
3.6450
3.6450
3.6450
3.6450
3.6450
-
Oct 1, 2026
3.6530
3.6530
3.6530
3.6530
3.6530
-
Sep 30, 2026
3.6190
3.6700
3.6190
3.6700
3.6700
-
Sep 29, 2026
3.5820
3.5820
3.5820
3.5820
3.5820
-
Sep 28, 2026
3.5190
3.5190
3.5190
3.5190
3.5190
-
Sep 25, 2026
3.6310
3.7270
3.6310
3.7270
3.7270
300
Sep 24, 2026
3.6380
3.6380
3.6380
3.6380
3.6380
-
Sep 23, 2026
3.7660
3.7660
3.7660
3.7660
3.7660
-
Sep 22, 2026
3.7580
3.7580
3.7580
3.7580
3.7580
-
Sep 21, 2026
3.6880
3.6880
3.6880
3.6880
3.6880
-
Sep 18, 2026
3.7390
3.7390
3.7390
3.7390
3.7390
-
Sep 17, 2026
3.6080
3.6080
3.6080
3.6080
3.6080
-
Sep 16, 2026
3.6340
3.7880
3.6340
3.7200
3.7200
7,600
Sep 15, 2026
3.5770
3.7200
3.5770
3.7200
3.7200
300
Sep 14, 2026
3.6870
3.7680
3.6870
3.7680
3.7680
1,000
Sep 11, 2026
3.8420
3.8420
3.8420
3.8420
3.8420
-
Sep 10, 2026
4.2030
4.2030
4.1700
4.1700
4.1700
2,240
Sep 9, 2026
4.2770
4.2770
4.2630
4.2630
4.2630
1,000
Sep 8, 2026
4.1630
4.1700
4.1630
4.1700
4.1700
48
Sep 7, 2026
3.9930
3.9930
3.9930
3.9930
3.9930
-
Sep 4, 2026
3.9790
4.0580
3.9790
4.0580
4.0580
500
Sep 3, 2026
4.0560
4.0560
4.0560
4.0560
4.0560
150
Sep 2, 2026
3.9350
4.0540
3.9350
4.0540
4.0540
1,000
Sep 1, 2026
4.0500
4.0500
4.0500
4.0500
4.0500
-
Aug 31, 2026
4.0250
4.0740
4.0250
4.0740
4.0740
500
Aug 28, 2026
4.2290
4.2290
4.2290
4.2290
4.2290
-
Aug 27, 2026
4.2260
4.2260
4.2260
4.2260
4.2260
-
Aug 26, 2026
4.3100
4.3100
4.2830
4.2830
4.2830
100
Aug 25, 2026
3.8810
3.9280
3.8810
3.9280
3.9280
300
Aug 24, 2026
3.9710
3.9710
3.9710
3.9710
3.9710
-
Aug 21, 2026
3.9990
3.9990
3.9990
3.9990
3.9990
-
Aug 20, 2026
3.9350
3.9350
3.9350
3.9350
3.9350
-
Aug 19, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
-
Aug 18, 2026
3.9340
3.9340
3.9340
3.9340
3.9340
-
Aug 17, 2026
4.0890
4.0890
4.0890
4.0890
4.0890
-
Aug 14, 2026
3.9190
3.9190
3.9190
3.9190
3.9190
-
Aug 13, 2026
3.9750
3.9750
3.9750
3.9750
3.9750
-
Aug 12, 2026
4.1070
4.1070
4.1070
4.1070
4.1070
-
Aug 11, 2026
4.1030
4.1030
4.1030
4.1030
4.1030
-
Aug 10, 2026
4.2110
4.2110
4.2110
4.2110
4.2110
-
Aug 7, 2026
4.3410
4.3480
4.3410
4.3480
4.3480
22
Aug 6, 2026
4.1780
4.1780
4.1780
4.1780
4.1780
-
Aug 5, 2026
4.1380
4.1380
4.1380
4.1380
4.1380
-
Aug 4, 2026
3.8620
3.9620
3.8620
3.9620
3.9620
300
Aug 3, 2026
3.7680
3.7680
3.7680
3.7680
3.7680
-
Jul 31, 2026
3.8140
3.8140
3.8140
3.8140
3.8140
-
Jul 30, 2026
3.6990
3.6990
3.6990
3.6990
3.6990
-
Jul 29, 2026
3.7580
3.7580
3.7580
3.7580
3.7580
-
Jul 28, 2026
3.7810
3.7810
3.7810
3.7810
3.7810
-
Jul 27, 2026
3.8470
3.8470
3.8470
3.8470
3.8470
-
Jul 24, 2026
3.7670
3.8360
3.7610
3.8360
3.8360
5,000
Jul 23, 2026
3.9870
3.9870
3.9870
3.9870
3.9870
-
Jul 22, 2026
3.8320
3.8320
3.8320
3.8320
3.8320
-
Jul 21, 2026
3.6680
3.6680
3.6680
3.6680
3.6680
-
Jul 20, 2026
3.4080
3.4080
3.4080
3.4080
3.4080
-
Jul 17, 2026
3.3480
3.3480
3.3480
3.3480
3.3480
-
Jul 16, 2026
3.5720
3.6000
3.5720
3.6000
3.6000
10,431
Jul 15, 2026
3.5440
3.5440
3.5440
3.5440
3.5440
-
Jul 14, 2026
3.5450
3.5450
3.5450
3.5450
3.5450
-
Jul 13, 2026
3.3900
3.3900
3.3900
3.3900
3.3900
250
Jul 10, 2026
3.4650
3.4650
3.4650
3.4650
3.4650
-
Jul 9, 2026
3.2990
3.2990
3.2990
3.2990
3.2990
-
Jul 8, 2026
3.2590
3.2590
3.2590
3.2590
3.2590
-
Jul 7, 2026
3.3110
3.3110
3.3110
3.3110
3.3110
-
Jul 6, 2026
3.4270
3.4450
3.4270
3.4450
3.4450
526
Jul 3, 2026
3.4900
3.4900
3.4900
3.4900
3.4900
-
Jul 2, 2026
3.3720
3.3720
3.3720
3.3720
3.3720
-
Jul 1, 2026
3.4060
3.4060
3.4060
3.4060
3.4060
-
Jun 30, 2026
3.3810
3.3810
3.3810
3.3810
3.3810
-
Jun 29, 2026
3.5560
3.5560
3.5560
3.5560
3.5560
-
Jun 26, 2026
3.4210
3.5330
3.4210
3.5330
3.5330
300
Jun 25, 2026
3.5940
3.5940
3.5940
3.5940
3.5940
-
Jun 24, 2026
3.8410
3.8410
3.8410
3.8410
3.8410
-
Jun 23, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
-
Jun 22, 2026
4.5020
4.5020
4.5020
4.5020
4.5020
-
Jun 19, 2026
4.5130
4.5130
4.5130
4.5130
4.5130
-
Jun 18, 2026
4.3070
4.3070
4.3070
4.3070
4.3070
-
Jun 17, 2026
4.0430
4.0430
4.0430
4.0430
4.0430
-
Jun 16, 2026
4.0030
4.0030
4.0030
4.0030
4.0030
-
Jun 15, 2026
4.0600
4.1180
4.0600
4.1180
4.1180
300
Jun 12, 2026
3.7690
3.8470
3.7690
3.8470
3.8470
345
Jun 11, 2026
0.078559235
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
3.4330
3.4330
3.4330
3.4330
3.4330
-
Jun 10, 2026
3.5090
3.5090
3.5090
3.5090
2.8194
-
Jun 9, 2026
3.6280
3.6410
3.6280
3.6410
2.9255
500
Jun 8, 2026
3.6220
3.6220
3.6220
3.6220
2.9102
-
Jun 5, 2026
3.8620
3.8620
3.8620
3.8620
3.1030
-
Jun 4, 2026
3.9780
4.0680
3.9780
4.0680
3.2685
280
Jun 3, 2026
4.1920
4.1920
4.1920
4.1920
3.3682
-
Jun 2, 2026
4.1020
4.1020
4.1020
4.1020
3.2959
-
Jun 1, 2026
3.7560
3.7560
3.7560
3.7560
3.0179
-
May 29, 2026
3.7940
3.9000
3.7940
3.9000
3.1336
3,992
May 28, 2026
3.7790
3.9470
3.7790
3.9470
3.1713
1,527
May 27, 2026
3.8800
3.8800
3.8800
3.8800
3.1175
-
May 26, 2026
3.9950
4.1260
3.9950
4.1260
3.3151
453
May 25, 2026
3.9280
3.9280
3.9280
3.9280
3.1561
-
May 22, 2026
3.9620
3.9620
3.9620
3.9620
3.1834
-
May 21, 2026
3.8700
3.8700
3.8700
3.8700
3.1095
-
May 20, 2026
3.8770
4.0500
3.8770
4.0500
3.2541
600
May 19, 2026
3.8500
3.8500
3.8500
3.8500
3.0934
-
May 18, 2026
3.8380
3.8380
3.8380
3.8380
3.0837
-
May 15, 2026
4.0340
4.0340
4.0340
4.0340
3.2412
1,000
May 14, 2026
4.2460
4.2460
4.2460
4.2460
3.4116
-
May 13, 2026
4.3480
4.3480
4.3480
4.3480
3.4935
-
May 12, 2026
4.2410
4.2410
4.2410
4.2410
3.4075
-
May 11, 2026
4.1190
4.2350
4.1190
4.2350
3.4027
1,100
May 8, 2026
4.1270
4.1270
4.1270
4.1270
3.3159
-
May 7, 2026
4.0980
4.0980
4.0980
4.0980
3.2926
-
May 6, 2026
4.0400
4.0900
4.0400
4.0900
3.2862
250
May 5, 2026
3.9200
3.9200
3.9200
3.9200
3.1496
-
May 4, 2026
3.9660
3.9660
3.9660
3.9660
3.1866
-
Apr 30, 2026
3.9170
3.9170
3.9170
3.9170
3.1472
-
Apr 29, 2026
4.1160
4.1160
4.1160
4.1160
3.3071
-
Apr 28, 2026
3.9140
3.9140
3.9140
3.9140
3.1448
-
Apr 27, 2026
3.9900
3.9900
3.9900
3.9900
3.2059
-
Apr 24, 2026
4.0060
4.0060
4.0060
4.0060
3.2187
-
Apr 23, 2026
3.9930
3.9930
3.9930
3.9930
3.2083
-
Apr 22, 2026
4.0920
4.0920
4.0920
4.0920
3.2878
-
Apr 21, 2026
4.0940
4.0940
4.0940
4.0940
3.2894
-
Apr 20, 2026
4.1870
4.1870
4.1870
4.1870
3.3642
-
Apr 17, 2026
4.1720
4.1720
4.1720
4.1720
3.3521
-
Apr 16, 2026
4.2420
4.2420
4.2420
4.2420
3.4083
150
Apr 15, 2026
4.1870
4.1870
4.1870
4.1870
3.3642
-
Apr 14, 2026
4.0310
4.1520
4.0310
4.1520
3.3360
20
Apr 13, 2026
3.9900
4.0460
3.9900
4.0460
3.2509
250
Apr 10, 2026
3.9900
3.9900
3.9900
3.9900
3.2059
-
Apr 9, 2026
3.9670
3.9670
3.9670
3.9670
3.1874
-
Apr 8, 2026
4.0830
4.0830
4.0830
4.0830
3.2806
-
Apr 7, 2026
3.7910
3.7910
3.7910
3.7910
3.0460
-
Apr 2, 2026
3.8620
3.8620
3.8620
3.8620
3.1030
200
Apr 1, 2026
3.8880
3.8880
3.8880
3.8880
3.1239
-
Mar 31, 2026
3.7140
3.7140
3.7140
3.7140
2.9841
-
Mar 30, 2026
3.9000
3.9000
3.9000
3.9000
3.1336
100
Mar 27, 2026
3.9000
3.9000
3.9000
3.9000
3.1336
-
Mar 26, 2026
3.9740
4.0700
3.9740
3.9980
3.2123
715
Mar 25, 2026
3.9880
3.9880
3.9880
3.9880
3.2043
-
Mar 24, 2026
3.8340
3.8340
3.8340
3.8340
3.0805
-
Mar 23, 2026
3.7740
3.7740
3.7740
3.7740
3.0323
850
Mar 20, 2026
3.8760
3.8760
3.8760
3.8760
3.1143
-
Mar 19, 2026
4.0260
4.0260
4.0260
4.0260
3.2348
270
Mar 18, 2026
4.2400
4.2400
4.2400
4.2400
3.4067
-
Mar 17, 2026
4.1900
4.1900
4.1900
4.1900
3.3666
-
Mar 16, 2026
4.3000
4.3000
4.2440
4.2440
3.4100
2,500
Mar 13, 2026
4.3980
4.3980
4.3980
4.3980
3.5337
-
Mar 12, 2026
4.4220
4.4220
4.4220
4.4220
3.5530
-
Mar 11, 2026
4.3880
4.3880
4.3880
4.3880
3.5257
-
Mar 10, 2026
4.4100
4.4100
4.4100
4.4100
3.5433
-
Mar 9, 2026
4.3140
4.3140
4.3140
4.3140
3.4662
-
Mar 6, 2026
4.4500
4.4500
4.4380
4.4380
3.5658
250
Mar 5, 2026
4.5740
4.5740
4.5740
4.5740
3.6751
-
Mar 4, 2026
4.4300
4.6780
4.4300
4.6780
3.7587
1,000
Mar 3, 2026
4.5520
4.5520
4.5520
4.5520
3.6574
-
Mar 2, 2026
4.8720
4.8720
4.8720
4.8720
3.9145
-
Feb 27, 2026
4.8520
4.8520
4.8520
4.8520
3.8985
-
Feb 26, 2026
4.8280
4.9340
4.8280
4.9340
3.9644
5
Feb 25, 2026
4.9400
5.0700
4.9400
5.0700
4.0736
350
Feb 24, 2026
4.8100
4.8100
4.8100
4.8100
3.8647
-
Feb 23, 2026
4.8960
4.8960
4.8960
4.8960
3.9338
-
Feb 20, 2026
4.7120
4.7120
4.7120
4.7120
3.7860
-
Feb 19, 2026
4.7360
4.8680
4.7360
4.8680
3.9113
257
Feb 18, 2026
4.7140
4.7140
4.7140
4.7140
3.7876
-
Feb 17, 2026
4.7140
4.7140
4.7140
4.7140
3.7876
-
Feb 16, 2026
4.7060
4.8280
4.7060
4.8280
3.8792
20
Feb 13, 2026
4.5200
4.5200
4.5200
4.5200
3.6317
-
Feb 12, 2026
4.7080
4.7080
4.7080
4.7080
3.7828
-
Feb 11, 2026
4.7060
4.8560
4.7060
4.8560
3.9017
500
Feb 10, 2026
4.7020
4.7020
4.7020
4.7020
3.7779
-
Feb 9, 2026
4.6140
4.6800
4.6140
4.6800
3.7603
500
Feb 6, 2026
4.5180
4.5180
4.5180
4.5180
3.6301
-
Feb 5, 2026
4.7000
4.7620
4.7000
4.7620
3.8262
100
Feb 4, 2026
4.9400
4.9400
4.9400
4.9400
3.9692
-
Feb 3, 2026
4.8480
5.0000
4.8480
5.0000
4.0174
800
Feb 2, 2026
4.6000
4.6000
4.6000
4.6000
3.6960
-
Jan 30, 2026
4.9360
5.1500
4.9360
5.1500
4.1379
20
Jan 29, 2026
5.5400
5.7200
5.5400
5.7200
4.5959
4,862
Jan 28, 2026
5.2150
5.2150
5.2150
5.2150
4.1901
-
Jan 27, 2026
4.8400
4.9900
4.8400
4.9900
4.0093
-
Jan 26, 2026
4.9620
5.1250
4.9620
5.1250
4.1178
154
Jan 23, 2026
4.8460
4.8460
4.8460
4.8460
3.8936
-
Jan 22, 2026
4.8120
4.8800
4.8120
4.8800
3.9210
-
Jan 21, 2026
4.8940
5.0200
4.8940
5.0200
4.0335
1,400
Jan 20, 2026
4.9000
4.9200
4.8380
4.8380
3.8872
1,000
Jan 19, 2026
4.9880
5.0500
4.9880
5.0500
4.0576
-
Jan 16, 2026
5.1350
5.3300
5.1350
5.3300
4.2825
700
Jan 15, 2026
5.0800
5.2400
5.0800
5.2400
4.2102
200
Jan 14, 2026
5.0350
5.0350
5.0350
5.0350
4.0455
-
Jan 13, 2026
4.9060
5.0550
4.9060
5.0550
4.0616
150
Jan 12, 2026
4.7760
4.8900
4.7760
4.8900
3.9290
250
Jan 9, 2026
4.8180
4.8180
4.8180
4.8180
3.8712
-
Jan 8, 2026
4.6840
4.6840
4.6840
4.6840
3.7635
-
Jan 7, 2026
4.7620
4.9280
4.7620
4.9280
3.9595
145
Jan 6, 2026
4.8220
4.9700
4.8220
4.9700
3.9933
100
Jan 5, 2026
4.5660
4.7240
4.5660
4.7240
3.7956
2,500
Jan 2, 2026
4.6840
4.8240
4.6840
4.8240
3.8760
150
Dec 30, 2025
4.3660
4.3900
4.3660
4.3900
3.5273
1,450
Dec 29, 2025
4.2760
4.2760
4.2760
4.2760
3.4357
-
Dec 23, 2025
3.9620
3.9620
3.9620
3.9620
3.1834
-
Dec 22, 2025
4.1020
4.1020
4.1020
4.1020
3.2959
-
Dec 19, 2025
3.9360
3.9360
3.9360
3.9360
3.1625
-
Dec 18, 2025
3.8000
3.8000
3.8000
3.8000
3.0532
-
Dec 17, 2025
3.7980
3.7980
3.7980
3.7980
3.0516
-
Dec 16, 2025
3.6520
3.6520
3.6520
3.6520
2.9343
-
Dec 15, 2025
3.7340
3.7340
3.7340
3.7340
3.0002
-
Dec 12, 2025
3.7320
3.7320
3.7320
3.7320
2.9986
-
Dec 11, 2025
3.6140
3.6140
3.6140
3.6140
2.9038
-
Dec 10, 2025
3.6740
3.6740
3.6740
3.6740
2.9520
-
Dec 9, 2025
3.6580
3.6580
3.6580
3.6580
2.9391
-
Dec 8, 2025
3.9300
3.9300
3.9300
3.9300
3.1577
-
Dec 5, 2025
3.9000
3.9000
3.9000
3.9000
3.1336
-
Dec 4, 2025
3.6900
3.6900
3.6900
3.6900
2.9648
-
Dec 3, 2025
3.6220
3.6220
3.6220
3.6220
2.9102
-
Dec 2, 2025
3.6180
3.7420
3.6180
3.7420
3.0066
6,805
Dec 1, 2025
3.6380
3.7760
3.6380
3.7760
3.0339
1,900
Nov 28, 2025
3.3640
3.3640
3.3640
3.3640
2.7029
-
Nov 27, 2025
3.3540
3.3540
3.3540
3.3540
2.6949
-
Nov 26, 2025
3.3300
3.3300
3.3300
3.3300
2.6756
-
Nov 25, 2025
3.3120
3.3120
3.3120
3.3120
2.6611
-
Nov 24, 2025
3.2620
3.2620
3.2620
3.2620
2.6209
-
Nov 21, 2025
3.1940
3.1940
3.1940
3.1940
2.5663
-
Nov 20, 2025
3.3380
3.3380
3.3380
3.3380
2.6820
-
Nov 19, 2025
3.3240
3.3240
3.3240
3.3240
2.6708
-
Nov 18, 2025
3.2340
3.2340
3.2140
3.2140
2.5824
3,900
Nov 17, 2025
3.3340
3.3340
3.3340
3.3340
2.6788
-
Nov 14, 2025
3.4480
3.4480
3.4480
3.4480
2.7704
-
Nov 13, 2025
3.5840
3.6760
3.5840
3.6760
2.9536
400
Nov 12, 2025
3.4660
3.5800
3.4660
3.5800
2.8764
620
Nov 11, 2025
3.4900
3.4900
3.4900
3.4900
2.8041
-
Nov 10, 2025
3.5080
3.5080
3.5080
3.5080
2.8186
-
Nov 7, 2025
3.4660
3.4660
3.4660
3.4660
2.7849
-
Nov 6, 2025
3.4880
3.4880
3.4880
3.4880
2.8025
-
Nov 5, 2025
3.4160
3.4160
3.4160
3.4160
2.7447
-
Nov 4, 2025
0.049924303
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
3.2740
3.2740
3.2740
3.2740
2.6306
-
Nov 3, 2025
3.4720
3.5720
3.4720
3.5700
2.5163
170
Oct 31, 2025
3.5200
3.6840
3.5200
3.6840
2.5966
2,733
Oct 30, 2025
3.7680
3.7680
3.7680
3.7680
2.6559
-
