Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jiangxi Copper Co. Ltd (OP: JIXAY )

N/A UNCHANGED
Last Price Updated: 11:14 AM EDT, Mar 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 108.75 108.75 108.75 0 -1.75(-1.58%)
Feb 28, 2012 109.63 111.23 109.63 110.50 700 +2.68(+2.49%)
Feb 27, 2012 107.82 107.82 107.82 107.82 100 -0.52(-0.48%)
Feb 24, 2012 108.34 108.34 108.34 108.34 100 +0.09(+0.08%)
Feb 23, 2012 107.57 108.25 107.57 108.25 1,549 -1.63(-1.48%)
Feb 22, 2012 110.86 110.86 109.88 109.88 220 +0.98(+0.90%)
Feb 21, 2012 108.86 108.90 108.50 108.90 1,254 -3.50(-3.11%)
Feb 16, 2012 112.40 112.40 112.40 0 +1.25(+1.12%)
Feb 15, 2012 112.79 112.79 111.15 111.15 1,273 +4.82(+4.53%)
Feb 14, 2012 107.11 110.75 106.33 106.33 616 -4.42(-3.99%)
Feb 10, 2012 110.75 110.75 110.75 0 -2.72(-2.40%)
Feb 09, 2012 114.39 114.39 113.15 113.47 1,145 +3.17(+2.87%)
Feb 08, 2012 110.30 110.30 110.30 110.30 3,211 +5.51(+5.26%)
Feb 07, 2012 104.19 104.81 104.19 104.79 522 -5.00(-4.55%)
Feb 03, 2012 109.79 109.79 109.79 0 +8.50(+8.39%)
Feb 01, 2012 101.29 101.29 101.29 0 -2.56(-2.47%)
Jan 30, 2012 103.85 103.85 103.85 103.85 0 -4.65(-4.29%)
Jan 27, 2012 108.00 108.50 108.00 108.50 690 +2.50(+2.36%)
Jan 26, 2012 106.51 106.51 106.00 106.00 357 +2.00(+1.92%)
Jan 25, 2012 102.50 104.00 102.14 104.00 1,034 +0.52(+0.50%)
Jan 24, 2012 102.76 103.48 102.75 103.48 1,039 +0.23(+0.22%)
Jan 23, 2012 103.26 103.55 103.00 103.25 6,041 +0.25(+0.24%)
Jan 20, 2012 103.00 103.00 103.00 103.00 501 +2.71(+2.70%)
Jan 19, 2012 99.90 101.00 99.90 100.29 1,585 +1.06(+1.07%)
Jan 18, 2012 98.20 99.23 98.20 99.23 1,030 +0.44(+0.45%)
Jan 17, 2012 98.20 99.05 97.50 98.79 3,852 +6.09(+6.57%)
Jan 13, 2012 92.12 92.70 91.75 92.70 663 -0.80(-0.86%)
Jan 12, 2012 93.50 93.50 93.50 93.50 107 +1.64(+1.79%)
Jan 10, 2012 91.86 91.86 91.86 0 +3.11(+3.50%)
Jan 09, 2012 89.55 89.55 88.35 88.75 3,179 +3.00(+3.50%)
Jan 06, 2012 85.59 85.75 85.05 85.75 1,886 -0.57(-0.66%)
Jan 05, 2012 86.83 87.25 86.32 86.32 1,138 -1.28(-1.46%)
Jan 04, 2012 87.31 87.60 87.31 87.60 400 +1.59(+1.85%)
Dec 30, 2011 86.01 86.40 86.00 86.01 619 -0.47(-0.54%)
Dec 29, 2011 86.19 87.25 86.19 86.48 1,126 +1.53(+1.80%)
Dec 28, 2011 86.11 86.11 84.95 84.95 400 -3.45(-3.90%)
Dec 27, 2011 88.40 88.40 88.40 88.40 359 +0.45(+0.51%)
Dec 23, 2011 88.25 88.25 87.35 87.95 2,180 +2.45(+2.87%)
Dec 21, 2011 86.24 86.24 85.04 85.50 1,740 -1.60(-1.84%)
Dec 20, 2011 85.65 87.16 84.88 87.10 1,644 +2.49(+2.94%)
Dec 19, 2011 86.39 86.49 84.61 84.61 3,302 -3.61(-4.09%)
Dec 16, 2011 87.84 88.23 87.84 88.22 314 +2.02(+2.34%)
Dec 14, 2011 86.20 86.20 86.20 86.20 0 -1.55(-1.77%)
Dec 13, 2011 89.35 89.38 87.75 87.75 1,521 -1.44(-1.61%)
Dec 12, 2011 90.55 90.55 89.19 89.19 369 -5.81(-6.12%)
Dec 09, 2011 93.60 95.01 91.91 95.00 1,145 +1.60(+1.71%)
Dec 08, 2011 96.71 96.71 93.40 93.40 302 -3.35(-3.46%)
Dec 07, 2011 99.69 99.69 96.66 96.75 1,730 +1.75(+1.84%)
Dec 06, 2011 96.32 96.32 95.00 95.00 516 -4.04(-4.08%)
Dec 02, 2011 99.04 99.04 99.04 0 +0.18(+0.18%)
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.