Jiangxi Copper Co. Ltd (OP: JIXAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2019 | 47.34 | 47.34 | 47.34 | 0 | +0.00(+0.00%) | |
| May 23, 2019 | 47.34 | 47.34 | 47.34 | 0 | -7.77(-14.10%) | |
| May 21, 2019 | 55.11 | 55.11 | 55.11 | 0 | +0.00(+0.00%) | |
| May 14, 2019 | 55.11 | 55.11 | 55.11 | 0 | +0.00(+0.00%) | |
| May 10, 2019 | 55.11 | 55.11 | 55.11 | 0 | +0.00(+0.00%) | |
| May 06, 2019 | 55.11 | 55.11 | 55.11 | 0 | +0.00(+0.00%) | |
| May 03, 2019 | 55.11 | 55.11 | 55.11 | 20 | +0.00(+0.00%) | |
| May 02, 2019 | 55.11 | 55.11 | 55.11 | 2 | +0.00(+0.00%) | |
| Apr 30, 2019 | 55.11 | 55.11 | 55.11 | 0 | +0.00(+0.00%) | |
| Apr 26, 2019 | 55.11 | 55.11 | 55.11 | 0 | +0.00(+0.00%) | |
| Apr 25, 2019 | 55.11 | 55.11 | 55.11 | 12 | +0.00(+0.00%) | |
| Apr 11, 2019 | 55.11 | 55.11 | 55.11 | 0 | +0.00(+0.00%) | |
| Apr 08, 2019 | 55.11 | 55.11 | 55.11 | 0 | +0.00(+0.00%) | |
| Apr 05, 2019 | 55.11 | 55.11 | 55.11 | 55.11 | 700 | +2.38(+4.51%) |
| Mar 27, 2019 | 52.73 | 52.73 | 52.73 | 0 | -0.42(-0.79%) | |
| Mar 26, 2019 | 53.15 | 53.15 | 53.15 | 53.15 | 114 | -3.57(-6.29%) |
| Mar 25, 2019 | 56.72 | 56.72 | 56.72 | 14 | +0.00(+0.00%) | |
| Feb 25, 2019 | 56.72 | 56.72 | 56.72 | 0 | +2.22(+4.07%) | |
| Feb 21, 2019 | 54.50 | 54.50 | 54.50 | 0 | +1.48(+2.79%) | |
| Feb 19, 2019 | 53.02 | 53.02 | 53.02 | 0 | +0.00(+0.00%) | |
| Feb 14, 2019 | 53.02 | 53.02 | 53.02 | 0 | +1.83(+3.57%) | |
| Feb 01, 2019 | 51.19 | 51.19 | 51.19 | 0 | +3.03(+6.28%) | |
| Jan 28, 2019 | 48.16 | 48.16 | 48.16 | 0 | +0.00(+0.00%) | |
| Jan 16, 2019 | 48.16 | 48.16 | 48.16 | 0 | +0.71(+1.50%) | |
| Dec 21, 2018 | 47.45 | 47.45 | 47.45 | 0 | +0.00(+0.00%) | |
| Dec 20, 2018 | 47.45 | 47.45 | 47.45 | 20 | +0.00(+0.00%) | |
| Dec 18, 2018 | 47.45 | 47.45 | 47.45 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 47.45 | 47.45 | 47.45 | 10 | +0.00(+0.00%) | |
| Dec 13, 2018 | 47.45 | 47.45 | 47.45 | 0 | -1.41(-2.90%) | |
| Dec 03, 2018 | 48.87 | 48.87 | 48.87 | 0 | +1.62(+3.43%) | |
| Nov 28, 2018 | 47.25 | 47.25 | 47.25 | 0 | +0.51(+1.09%) | |
| Nov 19, 2018 | 46.74 | 46.74 | 46.74 | 0 | +4.20(+9.87%) | |
| Oct 29, 2018 | 42.54 | 42.54 | 42.54 | 0 | -3.68(-7.96%) | |
| Sep 26, 2018 | 46.22 | 46.22 | 46.22 | 0 | +0.12(+0.26%) | |
| Sep 20, 2018 | 46.10 | 46.10 | 46.10 | 0 | +1.60(+3.60%) | |
| Sep 17, 2018 | 44.50 | 44.50 | 44.50 | 0 | +1.60(+3.73%) | |
| Sep 13, 2018 | 42.90 | 42.90 | 42.90 | 0 | +0.00(+0.00%) | |
| Sep 12, 2018 | 42.90 | 42.90 | 42.90 | 42.90 | 217 | -6.43(-13.03%) |
| Sep 11, 2018 | 49.33 | 49.33 | 49.33 | 1 | +0.00(+0.00%) | |
| Sep 10, 2018 | 49.33 | 49.33 | 49.33 | 10 | +0.00(+0.00%) | |
| Sep 04, 2018 | 49.33 | 49.33 | 49.33 | 0 | +0.00(+0.00%) | |
| Aug 31, 2018 | 49.33 | 49.33 | 49.33 | 0 | +0.00(+0.00%) | |
| Aug 21, 2018 | 49.33 | 49.33 | 49.33 | 0 | +0.00(+0.00%) | |
| Aug 13, 2018 | 49.33 | 49.33 | 49.33 | 0 | +0.00(+0.00%) | |
| Aug 10, 2018 | 49.33 | 49.33 | 49.33 | 10 | +0.00(+0.00%) | |
| Aug 02, 2018 | 49.33 | 49.33 | 49.33 | 0 | +0.00(+0.00%) | |
| Jul 27, 2018 | 49.33 | 49.33 | 49.33 | 0 | -1.02(-2.03%) | |
| Jul 24, 2018 | 50.35 | 50.35 | 50.35 | 0 | +3.29(+6.99%) | |
| Jul 06, 2018 | 47.06 | 47.06 | 47.06 | 0 | -2.14(-4.35%) | |
| Jun 28, 2018 | 49.20 | 49.20 | 49.20 | 0 | -0.82(-1.64%) | |
| Jun 27, 2018 | 50.02 | 50.02 | 50.02 | 50.02 | 129 | -5.48(-9.87%) |
| Jun 18, 2018 | 55.50 | 55.50 | 55.50 | 0 | -1.27(-2.24%) | |
| Jun 15, 2018 | 56.77 | 56.77 | 56.77 | 56.77 | 180 | -3.20(-5.34%) |
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.