Jiangxi Copper Ltd H (OP: JIAXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 28, 2021 | 1.710 | 1.710 | 1.710 | 0 | +0.02(+1.18%) | |
| Jan 27, 2021 | 1.790 | 1.790 | 1.690 | 1.690 | 600 | -0.12(-6.63%) |
| Jan 14, 2021 | 1.810 | 1.810 | 1.810 | 0 | +0.01(+0.56%) | |
| Jan 12, 2021 | 1.800 | 1.800 | 1.800 | 0 | -0.12(-6.25%) | |
| Jan 07, 2021 | 1.920 | 1.920 | 1.920 | 0 | +0.05(+2.67%) | |
| Jan 06, 2021 | 1.720 | 1.870 | 1.720 | 1.870 | 4,700 | +0.15(+8.72%) |
| Jan 05, 2021 | 1.720 | 1.720 | 1.720 | 1.720 | 1,500 | +0.19(+12.08%) |
| Dec 24, 2020 | 1.535 | 1.535 | 1.535 | 0 | +0.00(+0.30%) | |
| Dec 21, 2020 | 1.530 | 1.530 | 1.530 | 0 | +0.03(+2.00%) | |
| Dec 16, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Dec 11, 2020 | 1.500 | 1.500 | 1.500 | 0 | -0.06(-4.02%) | |
| Dec 01, 2020 | 1.563 | 1.563 | 1.563 | 0 | +0.00(+0.00%) | |
| Nov 30, 2020 | 1.563 | 1.563 | 1.563 | 20 | +0.00(+0.00%) | |
| Nov 27, 2020 | 1.500 | 1.500 | 1.563 | 3,000 | +0.06(+4.19%) | |
| Nov 24, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.19(+14.50%) | |
| Nov 16, 2020 | 1.310 | 1.310 | 1.310 | 0 | +0.16(+13.42%) | |
| Nov 13, 2020 | 1.155 | 1.155 | 1.155 | 1 | +0.00(+0.00%) | |
| Oct 21, 2020 | 1.155 | 1.155 | 1.155 | 0 | +0.00(+0.00%) | |
| Oct 07, 2020 | 1.155 | 1.155 | 1.155 | 0 | +0.01(+0.43%) | |
| Sep 21, 2020 | 1.150 | 1.150 | 1.150 | 0 | +0.01(+0.88%) | |
| Aug 12, 2020 | 1.140 | 1.140 | 1.140 | 0 | +0.00(+0.00%) | |
| Aug 10, 2020 | 1.140 | 1.140 | 1.140 | 0 | -0.15(-11.63%) | |
| Aug 06, 2020 | 1.290 | 1.290 | 1.290 | 0 | -2.21(-63.14%) | |
| Aug 05, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | +2.33(+199.15%) |
| Aug 03, 2020 | 1.170 | 1.170 | 1.170 | 0 | -0.01(-0.85%) | |
| Jul 27, 2020 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
| Jul 22, 2020 | 1.180 | 1.180 | 1.180 | 0 | -0.07(-5.60%) | |
| Jul 21, 2020 | 1.260 | 1.260 | 1.250 | 1.250 | 1,750 | +0.02(+1.63%) |
| Jul 20, 2020 | 1.230 | 1.230 | 1.230 | 1.230 | 20,000 | +0.23(+23.00%) |
| Jul 14, 2020 | 1.000 | 1.000 | 1.000 | 0 | -0.04(-3.85%) | |
| Jul 10, 2020 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.00%) | |
| Jun 29, 2020 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.00%) | |
| Jun 17, 2020 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.00%) | |
| Jun 10, 2020 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.00%) | |
| Jun 09, 2020 | 1.040 | 1.040 | 1.040 | 1.040 | 750 | +0.09(+9.47%) |
| Jun 04, 2020 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Jun 03, 2020 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 590 | +0.01(+1.06%) |
| Jun 02, 2020 | 0.9400 | 0.9400 | 0.9400 | 20 | +0.00(+0.00%) | |
| Jun 01, 2020 | 0.9400 | 0.9400 | 0.9400 | 80 | +0.00(+0.00%) | |
| May 26, 2020 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.00(+0.00%) | |
| May 14, 2020 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.01(-1.05%) | |
| May 13, 2020 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 4,000 | +0.75(+374.76%) |
| May 12, 2020 | 0.2001 | 0.2001 | 0.2001 | 0.2001 | 300 | -0.74(-78.71%) |
| May 11, 2020 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 300 | +0.00(+0.00%) |
| Apr 16, 2020 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.14(+17.50%) | |
| Apr 15, 2020 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,000 | +0.00(+0.00%) |
| Mar 31, 2020 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.40(-33.33%) | |
| Mar 30, 2020 | 0.9400 | 1.200 | 0.9100 | 1.200 | 8,212 | +0.29(+32.20%) |
| Mar 27, 2020 | 0.9077 | 0.9077 | 0.9077 | 0.9077 | 119,000 | +0.47(+106.30%) |
| Mar 10, 2020 | 0.4400 | 0.4400 | 0.4400 | 0 | -0.81(-64.80%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
