Jiangxi Copper Ltd H (OP: JIAXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
