Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jiangxi Copper Co. Ltd
(OP:
JIXAY
)
66.59
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
48.05
48.05
48.05
48.05
0
+2.05(+4.46%)
Apr 29, 2009
45.65
46.00
45.65
46.00
300
+3.55(+8.36%)
Apr 28, 2009
42.45
42.45
42.45
42.45
330
-1.45(-3.30%)
Apr 27, 2009
42.94
43.90
42.94
43.90
630
-2.65(-5.69%)
Apr 24, 2009
46.27
46.55
46.27
46.55
1,206
+1.26(+2.78%)
Apr 23, 2009
45.15
45.29
45.15
45.29
1,276
+0.57(+1.27%)
Apr 22, 2009
44.72
44.72
44.72
44.72
1,250
-5.23(-10.47%)
Apr 20, 2009
49.95
49.95
49.95
49.95
0
-0.90(-1.77%)
Apr 17, 2009
50.60
50.85
50.60
50.85
2,347
-2.50(-4.69%)
Apr 16, 2009
53.35
53.35
53.35
53.35
300
-0.75(-1.39%)
Apr 15, 2009
53.08
54.75
53.08
54.10
1,227
+3.70(+7.34%)
Apr 14, 2009
51.55
51.55
50.40
50.40
1,627
+3.41(+7.26%)
Apr 13, 2009
46.50
46.99
46.41
46.99
1,978
-0.01(-0.02%)
Apr 09, 2009
45.70
47.00
45.70
47.00
1,972
+2.22(+4.96%)
Apr 08, 2009
45.25
45.25
44.54
44.78
1,100
-2.17(-4.62%)
Apr 03, 2009
46.95
46.95
46.95
0
-0.05(-0.11%)
Apr 02, 2009
43.50
47.00
44.75
47.00
3,290
+4.25(+9.94%)
Apr 01, 2009
42.75
42.75
42.75
42.75
2,431
+0.75(+1.79%)
Mar 31, 2009
42.00
42.00
42.00
42.00
100
-4.00(-8.70%)
Mar 26, 2009
46.00
46.00
46.00
46.00
0
+1.85(+4.19%)
Mar 25, 2009
44.15
44.15
44.15
44.15
2,173
+0.10(+0.23%)
Mar 24, 2009
43.77
44.05
43.68
44.05
2,600
-2.07(-4.49%)
Mar 23, 2009
45.43
46.12
45.43
46.12
800
+5.12(+12.49%)
Mar 19, 2009
41.00
41.00
41.00
41.00
0
+3.70(+9.92%)
Mar 18, 2009
37.30
37.30
37.30
37.30
450
+5.00(+15.48%)
Mar 16, 2009
32.30
32.30
32.30
0
+0.00(+0.00%)
Mar 13, 2009
32.30
32.30
32.30
32.30
200
-0.06(-0.19%)
Mar 11, 2009
32.36
32.36
32.36
0
+0.00(+0.00%)
Mar 10, 2009
31.90
32.36
31.90
32.36
423
+2.21(+7.33%)
Mar 09, 2009
30.15
30.15
30.15
30.15
200
-0.55(-1.79%)
Mar 06, 2009
30.70
30.70
30.70
0
+0.00(+0.00%)
Mar 05, 2009
30.70
30.70
30.70
30.70
320
-1.50(-4.66%)
Mar 04, 2009
31.95
32.20
31.95
32.20
600
+5.25(+19.48%)
Mar 02, 2009
26.95
26.95
26.95
26.95
200
-3.10(-10.32%)
Feb 23, 2009
30.05
30.05
30.05
30.05
0
+0.00(+0.00%)
Feb 20, 2009
30.75
30.75
30.05
30.05
800
-2.20(-6.82%)
Feb 19, 2009
32.25
32.25
32.25
32.25
100
+0.25(+0.78%)
Feb 18, 2009
32.00
32.00
32.00
0
+0.00(+0.00%)
Feb 17, 2009
32.00
32.00
32.00
32.00
200
-2.60(-7.51%)
Feb 11, 2009
34.60
34.60
34.60
0
+0.00(+0.00%)
Feb 10, 2009
34.60
35.10
34.60
34.60
600
-0.30(-0.86%)
Feb 09, 2009
35.01
35.01
34.90
34.90
594
+1.84(+5.57%)
Feb 06, 2009
33.65
34.27
33.06
33.06
1,602
+3.45(+11.65%)
Feb 05, 2009
29.61
29.61
29.61
0
+0.00(+0.00%)
Feb 04, 2009
30.60
30.60
29.61
29.61
650
+2.66(+9.87%)
Feb 03, 2009
26.95
26.95
26.95
26.95
250
-0.55(-2.00%)
Feb 02, 2009
27.50
27.50
27.50
0
+0.00(+0.00%)
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%)
Nov 03, 2008
18.45
18.45
18.45
0
+0.00(+0.00%)
Oct 31, 2008
18.45
18.45
18.45
18.45
3,386
+3.15(+20.59%)
Oct 30, 2008
15.30
15.30
15.30
0
+0.00(+0.00%)
Oct 29, 2008
15.30
15.30
15.30
15.30
200
-0.15(-0.97%)
Oct 28, 2008
15.45
15.45
15.45
0
+0.00(+0.00%)
Oct 27, 2008
15.45
15.45
15.45
15.45
300
-2.80(-15.34%)
Oct 24, 2008
18.25
18.25
17.80
18.25
1,000
-2.10(-10.32%)
Oct 23, 2008
20.35
20.55
20.32
20.35
4,655
-0.10(-0.49%)
Oct 22, 2008
20.45
20.45
20.45
20.45
300
-4.55(-18.20%)
Oct 21, 2008
25.00
25.00
25.00
25.00
2,000
-0.45(-1.77%)
Oct 20, 2008
25.45
25.45
25.45
0
+0.00(+0.00%)
Oct 17, 2008
25.45
25.45
24.65
25.45
3,920
+0.55(+2.21%)
Oct 16, 2008
24.90
24.90
24.90
24.90
1,100
-2.85(-10.27%)
Oct 15, 2008
27.75
27.75
27.75
27.75
200
-5.30(-16.04%)
Oct 14, 2008
30.50
33.05
33.00
33.05
1,170
+2.55(+8.36%)
Oct 13, 2008
30.50
31.00
30.50
30.50
2,200
+4.50(+17.31%)
Oct 10, 2008
26.00
26.00
26.00
26.00
382
-3.85(-12.90%)
Oct 09, 2008
29.85
31.15
29.85
29.85
1,293
-5.20(-14.84%)
Oct 08, 2008
35.05
35.05
35.05
0
+0.00(+0.00%)
Oct 07, 2008
34.75
36.25
35.05
35.05
1,400
+0.30(+0.86%)
Oct 06, 2008
34.75
35.30
34.75
34.75
700
-3.90(-10.09%)
Oct 02, 2008
38.65
38.65
38.65
0
+0.00(+0.00%)
Oct 01, 2008
38.65
38.65
38.65
38.65
200
-0.25(-0.64%)
Sep 30, 2008
38.90
38.90
38.90
38.90
396
+1.65(+4.43%)
Sep 29, 2008
42.45
39.90
37.25
37.25
300
-5.20(-12.25%)
Sep 26, 2008
42.45
42.45
42.45
42.45
112
-1.05(-2.41%)
Sep 25, 2008
43.50
43.50
43.50
43.50
0
+0.00(+0.00%)
Sep 24, 2008
43.50
43.50
43.50
43.50
100
-7.45(-14.62%)
Sep 23, 2008
50.95
50.95
50.95
50.95
0
+0.00(+0.00%)
Sep 22, 2008
50.95
50.95
50.95
50.95
200
+5.05(+11.00%)
Sep 19, 2008
45.90
45.90
45.90
45.90
222
+9.40(+25.75%)
Sep 18, 2008
36.50
36.50
36.50
0
+0.00(+0.00%)
Sep 17, 2008
36.50
36.65
36.50
36.50
1,000
-12.05(-24.82%)
Sep 11, 2008
48.55
48.55
48.55
0
+0.00(+0.00%)
Sep 10, 2008
48.55
48.55
48.15
48.55
1,500
-5.30(-9.84%)
Sep 08, 2008
53.85
53.85
53.85
0
+0.00(+0.00%)
Sep 05, 2008
53.85
53.85
53.85
53.85
0
+0.40(+0.75%)
Sep 04, 2008
53.45
55.50
53.45
53.45
600
-2.55(-4.55%)
Sep 03, 2008
56.00
56.55
56.00
56.00
1,000
-5.15(-8.42%)
Sep 02, 2008
61.15
61.15
61.15
61.15
400
-2.75(-4.30%)
Aug 29, 2008
63.90
63.90
63.90
63.90
200
-0.60(-0.93%)
Aug 28, 2008
64.50
64.50
64.50
64.50
0
+0.00(+0.00%)
Aug 27, 2008
64.50
64.50
64.50
64.50
200
+6.95(+12.08%)
Aug 25, 2008
57.55
57.55
57.55
0
+0.00(+0.00%)
Aug 22, 2008
57.55
57.55
57.55
57.55
400
+1.95(+3.51%)
Aug 21, 2008
55.60
55.60
55.60
0
+0.00(+0.00%)
Aug 20, 2008
55.60
55.60
55.60
55.60
200
+5.10(+10.10%)
Aug 19, 2008
53.80
52.00
50.50
50.50
494
-3.30(-6.13%)
Aug 18, 2008
53.80
53.80
53.80
53.80
200
-1.25(-2.27%)
Aug 15, 2008
55.05
55.50
55.05
55.05
600
-1.85(-3.25%)
Aug 14, 2008
56.90
57.15
56.90
56.90
1,376
+3.15(+5.86%)
Aug 13, 2008
53.75
53.75
53.75
53.75
456
-3.50(-6.11%)
Aug 12, 2008
57.25
57.25
57.25
57.25
0
+0.00(+0.00%)
Aug 11, 2008
57.25
57.25
57.25
57.25
100
-1.40(-2.39%)
Aug 08, 2008
58.65
58.65
58.65
58.65
682
-2.35(-3.85%)
Aug 07, 2008
61.00
61.00
61.00
61.00
200
-7.00(-10.29%)
Aug 06, 2008
68.00
68.00
68.00
68.00
0
+0.00(+0.00%)
Aug 05, 2008
68.00
68.00
68.00
68.00
0
+0.00(+0.00%)
Aug 04, 2008
68.00
69.35
68.00
68.00
994
-4.75(-6.53%)
Aug 01, 2008
72.75
72.75
72.75
72.75
0
+0.00(+0.00%)
Jul 31, 2008
74.25
74.00
72.75
72.75
2,445
-1.50(-2.02%)
Jul 30, 2008
74.25
74.25
74.25
74.25
200
-0.25(-0.34%)
Jul 29, 2008
74.50
74.50
74.50
74.50
1,745
+0.00(+0.00%)
Jul 28, 2008
74.50
74.50
74.50
74.50
200
-4.00(-5.10%)
Jul 25, 2008
78.50
78.50
78.50
78.50
0
+0.00(+0.00%)
Jul 24, 2008
78.50
78.50
78.50
78.50
0
+0.00(+0.00%)
Jul 23, 2008
78.50
78.50
78.50
78.50
0
+0.00(+0.00%)
Jul 22, 2008
78.50
78.50
78.50
78.50
0
+0.00(+0.00%)
Jul 21, 2008
78.50
78.50
78.50
78.50
0
+0.00(+0.00%)
Jul 18, 2008
78.50
78.50
78.50
78.50
0
+0.00(+0.00%)
Jul 17, 2008
78.50
78.50
78.50
78.50
0
+0.00(+0.00%)
Jul 16, 2008
78.50
78.50
78.50
78.50
0
+0.00(+0.00%)
Jul 15, 2008
78.50
78.50
78.50
78.50
0
+0.00(+0.00%)
Jul 14, 2008
78.50
78.50
78.50
78.50
0
+0.00(+0.00%)
Jul 11, 2008
78.50
78.50
78.50
78.50
200
+0.35(+0.45%)
Jul 10, 2008
78.15
78.15
78.15
78.15
200
+2.40(+3.17%)
Jul 09, 2008
75.75
77.50
75.75
75.75
1,364
+2.25(+3.06%)
Jul 08, 2008
73.50
73.60
73.50
73.50
900
-3.10(-4.05%)
Jul 07, 2008
76.60
76.60
76.60
76.60
0
+0.00(+0.00%)
Jul 04, 2008
76.60
76.60
76.60
76.60
0
+0.00(+0.00%)
Jul 03, 2008
76.60
76.60
76.60
76.60
0
+0.00(+0.00%)
Jul 02, 2008
76.60
76.60
76.60
76.60
3,050
-1.90(-2.42%)
Jul 01, 2008
78.50
78.50
78.50
78.50
0
+0.00(+0.00%)
Jun 30, 2008
78.50
78.50
78.00
78.50
400
+1.25(+1.62%)
Jun 27, 2008
77.25
77.25
77.25
77.25
0
+0.00(+0.00%)
Jun 26, 2008
77.25
77.35
76.85
77.25
5,083
+0.25(+0.32%)
Jun 25, 2008
77.00
77.00
77.00
77.00
0
+0.00(+0.00%)
Jun 24, 2008
77.00
77.00
77.00
77.00
126
-3.00(-3.75%)
Jun 23, 2008
84.95
80.00
80.00
80.00
400
-4.95(-5.83%)
Jun 20, 2008
84.95
84.95
84.95
84.95
0
+0.00(+0.00%)
Jun 19, 2008
84.95
84.95
84.95
84.95
0
+0.00(+0.00%)
Jun 18, 2008
84.95
84.95
84.95
84.95
1,000
+2.35(+2.85%)
Jun 17, 2008
82.60
82.60
82.60
82.60
0
+0.00(+0.00%)
Jun 16, 2008
82.60
82.60
82.60
82.60
200
-7.70(-8.53%)
Jun 13, 2008
90.30
90.30
90.30
90.30
0
+0.00(+0.00%)
Jun 12, 2008
90.30
90.30
90.30
90.30
0
+0.00(+0.00%)
Jun 11, 2008
90.30
90.30
90.30
90.30
0
+0.00(+0.00%)
Jun 10, 2008
90.30
90.30
90.30
90.30
0
+0.00(+0.00%)
Jun 09, 2008
90.30
90.30
90.30
90.30
0
+0.00(+0.00%)
Jun 06, 2008
90.30
90.30
90.30
90.30
134
+0.40(+0.44%)
Jun 05, 2008
89.90
89.90
89.90
89.90
0
+0.00(+0.00%)
Jun 04, 2008
89.90
89.90
89.90
89.90
0
+0.00(+0.00%)
Jun 03, 2008
89.90
89.90
89.90
89.90
0
+0.00(+0.00%)
Jun 02, 2008
89.90
89.90
89.90
89.90
0
+0.00(+0.00%)
May 30, 2008
89.90
89.90
89.90
89.90
0
+0.00(+0.00%)
May 29, 2008
89.90
89.90
89.90
89.90
0
+0.00(+0.00%)
May 28, 2008
89.90
89.90
89.90
89.90
1,315
+1.00(+1.12%)
May 27, 2008
92.30
88.90
88.90
88.90
2,670
-3.40(-3.68%)
May 26, 2008
92.30
92.30
91.25
92.30
400
+0.00(+0.00%)
May 23, 2008
92.30
92.30
91.25
92.30
400
-2.05(-2.17%)
May 22, 2008
94.35
94.35
94.35
94.35
0
+0.00(+0.00%)
May 21, 2008
94.35
94.35
94.35
94.35
0
+0.00(+0.00%)
May 20, 2008
94.35
94.35
94.35
94.35
0
+0.00(+0.00%)
May 19, 2008
94.35
94.35
94.35
94.35
0
+0.00(+0.00%)
May 16, 2008
94.35
94.35
94.35
94.35
0
+0.00(+0.00%)
May 15, 2008
94.35
94.35
93.25
94.35
400
+2.60(+2.83%)
May 14, 2008
91.75
91.75
91.75
91.75
0
+0.00(+0.00%)
May 13, 2008
91.75
91.75
91.75
91.75
155
+0.80(+0.88%)
May 12, 2008
90.95
90.95
90.95
90.95
0
+0.00(+0.00%)
May 09, 2008
90.95
90.95
90.95
90.95
0
+0.00(+0.00%)
May 08, 2008
90.95
90.95
90.95
90.95
200
-2.55(-2.73%)
May 07, 2008
93.50
93.50
93.50
93.50
125
-1.05(-1.11%)
May 06, 2008
94.55
94.55
94.55
94.55
0
+0.00(+0.00%)
May 05, 2008
94.55
94.55
94.55
94.55
0
+0.00(+0.00%)
May 02, 2008
94.55
94.55
94.55
94.55
0
+0.00(+0.00%)
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
.