Jiangxi Copper Co. Ltd (OP: JIXAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2011 | 125.01 | 125.01 | 125.01 | 125.01 | 320 | +4.97(+4.14%) |
| Feb 24, 2011 | 120.04 | 120.04 | 120.04 | 0 | -3.97(-3.20%) | |
| Feb 23, 2011 | 124.55 | 124.55 | 124.01 | 124.01 | 500 | -0.54(-0.43%) |
| Feb 22, 2011 | 124.55 | 124.55 | 124.55 | 124.55 | 800 | -6.99(-5.31%) |
| Feb 18, 2011 | 131.54 | 131.54 | 131.54 | 131.54 | 230 | +0.54(+0.41%) |
| Feb 17, 2011 | 131.00 | 131.00 | 131.00 | 131.00 | 100 | +5.86(+4.68%) |
| Feb 11, 2011 | 125.14 | 125.14 | 125.14 | 0 | -7.12(-5.38%) | |
| Feb 07, 2011 | 132.26 | 132.26 | 132.26 | 0 | +0.24(+0.18%) | |
| Feb 04, 2011 | 132.50 | 132.50 | 132.01 | 132.02 | 1,647 | +0.49(+0.37%) |
| Feb 02, 2011 | 131.53 | 131.53 | 131.53 | 0 | +2.70(+2.10%) | |
| Feb 01, 2011 | 128.58 | 128.83 | 128.58 | 128.83 | 400 | +2.98(+2.37%) |
| Jan 28, 2011 | 125.85 | 125.85 | 125.85 | 125.85 | 0 | -2.65(-2.06%) |
| Jan 27, 2011 | 128.50 | 128.50 | 128.50 | 128.50 | 232 | +4.40(+3.55%) |
| Jan 26, 2011 | 124.10 | 124.10 | 124.10 | 124.10 | 132 | -0.64(-0.51%) |
| Jan 25, 2011 | 124.74 | 124.74 | 124.74 | 124.74 | 120 | -6.51(-4.96%) |
| Jan 21, 2011 | 131.25 | 131.25 | 131.25 | 0 | -2.49(-1.86%) | |
| Jan 19, 2011 | 133.74 | 133.74 | 133.74 | 0 | -0.50(-0.37%) | |
| Jan 18, 2011 | 134.24 | 134.24 | 134.24 | 134.24 | 220 | -0.04(-0.03%) |
| Jan 14, 2011 | 134.28 | 134.28 | 134.28 | 134.28 | 195 | -4.72(-3.40%) |
| Jan 12, 2011 | 139.00 | 139.00 | 139.00 | 0 | +3.50(+2.58%) | |
| Jan 11, 2011 | 134.00 | 135.50 | 134.00 | 135.50 | 446 | +5.52(+4.25%) |
| Jan 07, 2011 | 129.98 | 129.98 | 129.98 | 0 | -4.02(-3.00%) | |
| Jan 06, 2011 | 135.81 | 135.81 | 133.82 | 134.00 | 710 | -1.50(-1.11%) |
| Jan 05, 2011 | 135.50 | 135.50 | 135.50 | 135.50 | 1,100 | -0.46(-0.34%) |
| Jan 04, 2011 | 135.96 | 135.96 | 135.96 | 135.96 | 300 | -0.04(-0.03%) |
| Jan 03, 2011 | 135.25 | 136.00 | 135.25 | 136.00 | 300 | +11.83(+9.53%) |
| Dec 28, 2010 | 124.17 | 124.17 | 124.17 | 0 | -1.33(-1.06%) | |
| Dec 27, 2010 | 125.50 | 125.50 | 125.50 | 125.50 | 400 | -1.00(-0.79%) |
| Dec 23, 2010 | 126.50 | 126.50 | 126.50 | 126.50 | 300 | -0.75(-0.59%) |
| Dec 22, 2010 | 127.25 | 127.25 | 127.25 | 127.25 | 122 | +0.75(+0.59%) |
| Dec 21, 2010 | 127.50 | 127.50 | 126.50 | 126.50 | 370 | -0.25(-0.20%) |
| Dec 20, 2010 | 125.29 | 126.75 | 125.29 | 126.75 | 923 | +3.75(+3.05%) |
| Dec 16, 2010 | 123.00 | 123.00 | 123.00 | 0 | -3.23(-2.56%) | |
| Dec 15, 2010 | 126.50 | 126.50 | 126.23 | 126.23 | 595 | -2.52(-1.96%) |
| Dec 14, 2010 | 128.75 | 128.75 | 128.75 | 128.75 | 100 | +0.20(+0.16%) |
| Dec 13, 2010 | 129.84 | 129.84 | 128.55 | 128.55 | 475 | -0.96(-0.74%) |
| Dec 07, 2010 | 129.51 | 129.51 | 129.51 | 0 | +5.51(+4.44%) | |
| Dec 03, 2010 | 124.00 | 124.00 | 124.00 | 0 | +0.28(+0.23%) |
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.
