Jiangxi Copper Ltd H (OP: JIAXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 24, 2011 | 3.170 | 3.170 | 3.170 | 0 | +0.07(+2.26%) | |
| Jun 22, 2011 | 3.100 | 3.100 | 3.100 | 0 | -0.16(-4.91%) | |
| Jun 03, 2011 | 3.260 | 3.260 | 3.260 | 0 | +0.13(+4.15%) | |
| May 18, 2011 | 3.130 | 3.130 | 3.130 | 0 | +0.00(+0.00%) | |
| May 05, 2011 | 3.130 | 3.130 | 3.130 | 0 | -0.31(-9.01%) | |
| Apr 27, 2011 | 3.440 | 3.440 | 3.440 | 0 | +0.14(+4.24%) | |
| Apr 20, 2011 | 3.300 | 3.300 | 3.300 | 0 | -0.05(-1.49%) | |
| Apr 14, 2011 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | -0.21(-5.90%) |
| Apr 08, 2011 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.24(+7.23%) |
| Apr 01, 2011 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.26(+8.50%) |
| Mar 25, 2011 | 3.060 | 3.060 | 3.060 | 0 | +0.05(+1.66%) | |
| Mar 22, 2011 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | -0.07(-2.27%) |
| Mar 09, 2011 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | -0.08(-2.53%) |
| Mar 07, 2011 | 3.160 | 3.160 | 3.160 | 3.160 | 0 | -0.03(-0.94%) |
| Feb 23, 2011 | 3.190 | 3.190 | 3.190 | 3.190 | 0 | -0.06(-1.85%) |
| Feb 17, 2011 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Jan 31, 2011 | 3.250 | 3.250 | 3.250 | 0 | +0.03(+0.93%) | |
| Jan 28, 2011 | 3.220 | 3.220 | 3.220 | 3.220 | 100 | +0.17(+5.57%) |
| Jan 26, 2011 | 3.050 | 3.050 | 3.050 | 0 | -0.01(-0.33%) | |
| Jan 25, 2011 | 2.960 | 3.060 | 2.960 | 3.060 | 5,800 | -0.14(-4.38%) |
| Jan 24, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 900 | -0.02(-0.62%) |
| Jan 20, 2011 | 3.220 | 3.220 | 3.220 | 0 | -0.18(-5.29%) | |
| Jan 06, 2011 | 3.400 | 3.400 | 3.400 | 0 | +0.34(+11.11%) | |
| Dec 28, 2010 | 3.060 | 3.060 | 3.060 | 0 | -0.02(-0.65%) | |
| Dec 27, 2010 | 3.050 | 3.080 | 3.050 | 3.080 | 3,230 | -0.03(-0.96%) |
| Dec 23, 2010 | 3.110 | 3.110 | 3.110 | 3.110 | 1,975 | +0.01(+0.32%) |
| Dec 22, 2010 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 | -0.03(-0.96%) |
| Dec 16, 2010 | 3.130 | 3.130 | 3.130 | 0 | -0.15(-4.57%) | |
| Dec 14, 2010 | 3.280 | 3.280 | 3.280 | 0 | +0.08(+2.50%) | |
| Dec 13, 2010 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | +0.14(+4.58%) |
| Dec 10, 2010 | 3.060 | 3.060 | 3.060 | 3.060 | 3,395 | -0.18(-5.56%) |
| Dec 09, 2010 | 3.240 | 3.240 | 3.240 | 3.240 | 2,300 | +0.13(+4.18%) |
| Dec 08, 2010 | 3.110 | 3.110 | 3.110 | 3.110 | 3,000 | +0.17(+5.78%) |
| Dec 01, 2010 | 2.940 | 2.940 | 2.940 | 0 | +0.13(+4.63%) | |
| Nov 30, 2010 | 2.810 | 2.810 | 2.810 | 2.810 | 1,000 | -0.29(-9.35%) |
| Nov 22, 2010 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.06(+1.97%) |
| Nov 19, 2010 | 3.040 | 3.040 | 3.040 | 3.040 | 2,500 | -0.12(-3.66%) |
| Nov 16, 2010 | 3.155 | 3.155 | 3.155 | 3.155 | 0 | -0.02(-0.77%) |
| Nov 12, 2010 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
| Nov 09, 2010 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | -0.04(-1.24%) |
| Nov 08, 2010 | 3.220 | 3.220 | 3.220 | 3.220 | 1,500 | +0.32(+11.03%) |
| Nov 01, 2010 | 2.900 | 2.900 | 2.900 | 0 | +0.30(+11.54%) | |
| Oct 27, 2010 | 2.600 | 2.600 | 2.600 | 0 | -0.45(-14.75%) | |
| Oct 25, 2010 | 3.060 | 3.060 | 3.050 | 3.050 | 5,000 | +0.15(+5.17%) |
| Oct 19, 2010 | 2.900 | 2.900 | 2.900 | 0 | -0.08(-2.68%) | |
| Oct 15, 2010 | 2.980 | 2.980 | 2.980 | 0 | -0.02(-0.67%) | |
| Oct 14, 2010 | 3.000 | 3.000 | 3.000 | 3.000 | 3,000 | +0.10(+3.45%) |
| Oct 13, 2010 | 2.900 | 2.900 | 2.900 | 2.900 | 9,180 | +0.32(+12.40%) |
| Oct 08, 2010 | 2.580 | 2.580 | 2.580 | 0 | -0.06(-2.27%) | |
| Oct 07, 2010 | 2.640 | 2.640 | 2.640 | 2.640 | 1,000 | +0.02(+0.76%) |
| Oct 04, 2010 | 2.620 | 2.620 | 2.620 | 0 | +0.13(+5.22%) | |
| Sep 28, 2010 | 2.490 | 2.490 | 2.490 | 0 | -0.07(-2.73%) | |
| Sep 27, 2010 | 2.440 | 2.560 | 2.440 | 2.560 | 4,400 | +0.13(+5.35%) |
| Sep 23, 2010 | 2.430 | 2.430 | 2.430 | 0 | +0.10(+4.29%) | |
| Sep 21, 2010 | 2.330 | 2.330 | 2.330 | 0 | +0.03(+1.30%) | |
| Sep 13, 2010 | 2.300 | 2.300 | 2.300 | 0 | +0.10(+4.55%) | |
| Sep 10, 2010 | 2.200 | 2.200 | 2.200 | 2.200 | 1,000 | -0.10(-4.35%) |
| Sep 07, 2010 | 2.300 | 2.300 | 2.300 | 0 | +0.16(+7.48%) | |
| Aug 27, 2010 | 2.140 | 2.140 | 2.140 | 0 | +0.00(+0.00%) | |
| Aug 19, 2010 | 2.140 | 2.140 | 2.140 | 0 | -0.09(-4.04%) | |
| Aug 02, 2010 | 2.230 | 2.230 | 2.230 | 0 | +0.18(+8.78%) | |
| Jul 28, 2010 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | +0.28(+15.82%) |
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.
