Jiangxi Copper Ltd H (OP: JIAXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2021 | 2.000 | 2.000 | 2.000 | 0 | -0.02(-1.21%) | |
| Aug 30, 2021 | 2.050 | 2.050 | 2.024 | 2.024 | 250 | +0.17(+9.43%) |
| Aug 25, 2021 | 1.850 | 1.850 | 1.850 | 0 | +0.05(+2.49%) | |
| Aug 19, 2021 | 1.805 | 1.805 | 1.805 | 0 | -0.09(-5.00%) | |
| Aug 18, 2021 | 1.840 | 1.900 | 1.840 | 1.900 | 1,400 | -0.09(-4.35%) |
| Aug 12, 2021 | 1.986 | 1.986 | 1.986 | 0 | +0.03(+1.35%) | |
| Aug 05, 2021 | 1.960 | 1.960 | 1.960 | 0 | -0.19(-8.84%) | |
| Jul 30, 2021 | 2.150 | 2.150 | 2.150 | 0 | +0.07(+3.37%) | |
| Jul 29, 2021 | 2.080 | 2.080 | 2.080 | 2.080 | 1,000 | +0.12(+6.12%) |
| Jul 22, 2021 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.25%) | |
| Jul 21, 2021 | 1.955 | 1.955 | 1.955 | 1.955 | 5,000 | -0.04(-2.24%) |
| Jul 20, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 8,500 | -0.05(-2.44%) |
| Jul 16, 2021 | 2.050 | 2.050 | 2.050 | 0 | -0.04(-1.68%) | |
| Jul 09, 2021 | 2.085 | 2.085 | 2.085 | 0 | -0.02(-0.71%) | |
| Jul 07, 2021 | 2.100 | 2.100 | 2.100 | 0 | +0.06(+2.69%) | |
| Jul 01, 2021 | 2.045 | 2.045 | 2.045 | 0 | +0.06(+3.28%) | |
| Jun 29, 2021 | 1.980 | 1.980 | 1.980 | 0 | -0.15(-6.82%) | |
| Jun 25, 2021 | 2.125 | 2.125 | 2.125 | 0 | -0.08(-3.41%) | |
| Jun 14, 2021 | 2.200 | 2.200 | 2.200 | 0 | +0.05(+2.33%) | |
| Jun 07, 2021 | 2.150 | 2.150 | 2.150 | 0 | -0.02(-0.92%) | |
| Jun 04, 2021 | 2.170 | 2.170 | 2.170 | 2.170 | 150 | -0.18(-7.66%) |
| Jun 03, 2021 | 2.370 | 2.370 | 2.350 | 2.350 | 2,790 | -0.04(-1.88%) |
| Jun 01, 2021 | 2.395 | 2.395 | 2.395 | 0 | +0.10(+4.40%) | |
| May 28, 2021 | 2.294 | 2.294 | 2.294 | 2.294 | 168 | +0.01(+0.61%) |
| May 27, 2021 | 2.275 | 2.280 | 2.275 | 2.280 | 3,050 | +0.03(+1.33%) |
| May 26, 2021 | 2.250 | 2.250 | 2.250 | 2.250 | 400 | -0.03(-1.32%) |
| May 24, 2021 | 2.280 | 2.280 | 2.280 | 51 | -0.07(-2.77%) | |
| May 21, 2021 | 2.350 | 2.350 | 2.345 | 2.345 | 226 | -0.11(-4.33%) |
| May 18, 2021 | 2.451 | 2.451 | 2.451 | 0 | +0.01(+0.46%) | |
| May 17, 2021 | 2.370 | 2.440 | 2.370 | 2.440 | 600 | +0.05(+2.09%) |
| May 14, 2021 | 2.300 | 2.390 | 2.300 | 2.390 | 1,250 | -0.07(-3.04%) |
| May 13, 2021 | 2.540 | 2.540 | 2.465 | 2.465 | 1,610 | -0.18(-6.63%) |
| May 12, 2021 | 2.690 | 2.690 | 2.640 | 2.640 | 1,479 | -0.18(-6.38%) |
| May 11, 2021 | 2.770 | 2.820 | 2.770 | 2.820 | 3,200 | -0.11(-3.75%) |
| May 10, 2021 | 2.915 | 2.930 | 2.850 | 2.930 | 3,120 | +0.27(+9.94%) |
| May 07, 2021 | 2.680 | 2.690 | 2.630 | 2.665 | 9,030 | -0.01(-0.37%) |
| May 06, 2021 | 2.675 | 2.675 | 2.675 | 2.675 | 2,000 | +0.06(+2.49%) |
| May 05, 2021 | 2.610 | 2.610 | 2.610 | 2.610 | 952 | +0.13(+5.24%) |
| May 03, 2021 | 2.480 | 2.480 | 2.480 | 0 | -0.02(-0.80%) | |
| Apr 30, 2021 | 2.485 | 2.500 | 2.485 | 2.500 | 1,300 | -0.04(-1.57%) |
| Apr 29, 2021 | 2.590 | 2.590 | 2.526 | 2.540 | 2,880 | +0.09(+3.61%) |
| Apr 28, 2021 | 2.452 | 2.452 | 2.452 | 2.452 | 200 | -0.02(-0.74%) |
| Apr 27, 2021 | 2.435 | 2.470 | 2.435 | 2.470 | 1,201 | +0.07(+2.92%) |
| Apr 23, 2021 | 2.400 | 2.400 | 2.400 | 0 | +0.21(+9.59%) | |
| Apr 20, 2021 | 2.190 | 2.190 | 2.190 | 0 | +0.28(+14.66%) | |
| Apr 19, 2021 | 1.910 | 1.910 | 1.910 | 1 | +0.00(+0.00%) | |
| Apr 08, 2021 | 1.910 | 1.910 | 1.910 | 0 | +0.00(+0.00%) | |
| Apr 01, 2021 | 1.910 | 1.910 | 1.910 | 0 | -0.11(-5.52%) | |
| Mar 31, 2021 | 2.022 | 2.022 | 2.022 | 10 | +0.00(+0.00%) | |
| Mar 30, 2021 | 2.022 | 2.022 | 2.022 | 25 | +0.00(+0.00%) | |
| Mar 29, 2021 | 2.022 | 2.022 | 2.022 | 2.022 | 200 | +0.13(+6.96%) |
| Mar 26, 2021 | 1.830 | 1.890 | 1.830 | 1.890 | 20,900 | -0.01(-0.53%) |
| Mar 24, 2021 | 1.900 | 1.900 | 1.900 | 0 | -0.12(-5.71%) | |
| Mar 23, 2021 | 2.015 | 2.050 | 2.015 | 2.015 | 1,607 | -0.21(-9.44%) |
| Mar 16, 2021 | 2.225 | 2.225 | 2.225 | 0 | -0.00(-0.22%) | |
| Mar 11, 2021 | 2.230 | 2.230 | 2.230 | 0 | +0.11(+5.19%) | |
| Mar 09, 2021 | 2.120 | 2.120 | 2.120 | 0 | +0.01(+0.47%) | |
| Mar 08, 2021 | 2.090 | 2.110 | 2.090 | 2.110 | 1,150 | -0.29(-11.95%) |
| Mar 04, 2021 | 2.396 | 2.396 | 2.396 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 2.396 | 2.396 | 2.396 | 2.396 | 1,091 | +0.10(+4.42%) |
| Mar 02, 2021 | 2.410 | 2.410 | 2.295 | 2.295 | 6,000 | -0.20(-7.83%) |
| Mar 01, 2021 | 2.490 | 2.490 | 2.490 | 2.490 | 4,000 | -0.04(-1.58%) |
| Feb 26, 2021 | 2.445 | 2.530 | 2.445 | 2.530 | 1,100 | -0.41(-14.02%) |
| Feb 24, 2021 | 2.942 | 2.942 | 2.942 | 0 | +0.00(+0.00%) | |
| Feb 23, 2021 | 3.090 | 3.090 | 2.925 | 2.942 | 6,607 | -0.16(-5.08%) |
| Feb 22, 2021 | 2.960 | 3.200 | 2.864 | 3.100 | 3,423 | +0.63(+25.57%) |
| Feb 19, 2021 | 2.469 | 2.469 | 2.469 | 2.469 | 400 | +0.16(+6.87%) |
| Feb 18, 2021 | 2.310 | 2.310 | 2.310 | 2.310 | 1,000 | +0.40(+20.94%) |
| Feb 17, 2021 | 1.910 | 1.910 | 1.910 | 20 | +0.00(+0.00%) | |
| Feb 16, 2021 | 1.910 | 1.910 | 1.910 | 7 | +0.00(+0.00%) | |
| Feb 11, 2021 | 1.910 | 1.910 | 1.910 | 0 | -0.10(-4.93%) | |
| Feb 10, 2021 | 1.870 | 2.009 | 1.800 | 2.009 | 3,390 | +0.35(+21.02%) |
| Feb 09, 2021 | 1.660 | 1.660 | 1.660 | 25 | +0.00(+0.00%) | |
| Feb 04, 2021 | 1.660 | 1.660 | 1.660 | 0 | -0.05(-3.20%) | |
| Feb 03, 2021 | 1.715 | 1.715 | 1.715 | 1.715 | 4,000 | +0.00(+0.28%) |
| 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%) |
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.
