Jiangxi Copper Ltd H (OP: JIAXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 06, 2020 | 1.250 | 1.250 | 1.250 | 0 | -0.12(-8.69%) | |
| Jan 21, 2020 | 1.369 | 1.369 | 1.369 | 0 | +1.13(+470.38%) | |
| Jan 07, 2020 | 0.2400 | 0.2400 | 0.2400 | 0 | -1.10(-82.09%) | |
| Dec 30, 2019 | 1.340 | 1.340 | 1.340 | 0 | +0.07(+5.51%) | |
| Dec 26, 2019 | 1.270 | 1.270 | 1.270 | 0 | +0.12(+10.43%) | |
| Dec 10, 2019 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Oct 10, 2019 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 1.150 | 1.150 | 1.150 | 0 | +0.02(+1.77%) |
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.
