Jiangxi Copper Co. Ltd (OP: JIXAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2009 | 27.60 | 27.60 | 27.50 | 27.50 | 950 | +1.15(+4.36%) |
| Jan 29, 2009 | 26.35 | 26.35 | 26.35 | 26.35 | 200 | +0.75(+2.93%) |
| Jan 28, 2009 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) | |
| Jan 27, 2009 | 25.60 | 25.60 | 25.60 | 25.60 | 500 | -1.45(-5.36%) |
| Jan 22, 2009 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) | |
| Jan 21, 2009 | 27.05 | 27.05 | 27.05 | 27.05 | 1,000 | -1.70(-5.91%) |
| Jan 16, 2009 | 28.75 | 28.75 | 28.75 | 0 | -5.15(-15.19%) | |
| Jan 12, 2009 | 33.90 | 33.90 | 33.90 | 0 | +0.00(+0.00%) | |
| Jan 09, 2009 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | -2.10(-5.83%) |
| Jan 08, 2009 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) |
| Jan 07, 2009 | 36.85 | 36.85 | 36.00 | 36.00 | 4,200 | +0.05(+0.14%) |
| Jan 06, 2009 | 35.95 | 35.95 | 35.95 | 35.95 | 1,000 | +3.35(+10.28%) |
| Jan 05, 2009 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | +0.00(+0.00%) |
| Jan 02, 2009 | 31.85 | 32.60 | 31.85 | 32.60 | 1,670 | +3.05(+10.32%) |
| Dec 31, 2008 | 28.95 | 29.55 | 28.95 | 29.55 | 400 | -2.50(-7.80%) |
| Dec 19, 2008 | 32.05 | 32.05 | 32.05 | 0 | -1.10(-3.32%) | |
| Dec 18, 2008 | 33.15 | 33.15 | 33.15 | 33.15 | 140 | +5.10(+18.18%) |
| Dec 10, 2008 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
| Dec 09, 2008 | 28.05 | 28.05 | 28.05 | 28.05 | 500 | +1.20(+4.47%) |
| Dec 08, 2008 | 26.85 | 26.85 | 26.85 | 26.85 | 700 | +3.65(+15.73%) |
| Dec 05, 2008 | 22.97 | 23.25 | 22.97 | 23.20 | 3,850 | -0.30(-1.28%) |
| Dec 02, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
| Dec 01, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 200 | +2.53(+12.06%) |
| Nov 25, 2008 | 20.97 | 20.97 | 20.97 | 0 | +0.00(+0.00%) | |
| Nov 24, 2008 | 20.15 | 20.97 | 20.15 | 20.97 | 600 | +0.77(+3.81%) |
| Nov 21, 2008 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | -3.05(-13.12%) |
| Nov 14, 2008 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
| Nov 13, 2008 | 23.25 | 23.25 | 23.25 | 23.25 | 200 | -0.65(-2.72%) |
| Nov 12, 2008 | 24.65 | 24.65 | 23.90 | 23.90 | 700 | +0.00(+0.00%) |
| Nov 11, 2008 | 23.90 | 23.90 | 23.90 | 23.90 | 900 | +3.60(+17.73%) |
| Nov 07, 2008 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
| Nov 06, 2008 | 20.30 | 20.30 | 20.30 | 20.30 | 600 | -0.95(-4.47%) |
| Nov 05, 2008 | 21.55 | 21.55 | 21.25 | 21.25 | 1,400 | +1.80(+9.25%) |
| Nov 04, 2008 | 19.45 | 19.45 | 19.45 | 19.45 | 200 | +1.00(+5.42%) |
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.