Jiangxi Copper Co Ltd (JIX)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.011 | -0.571428571429 | 1.925 | 1.95 | 1.82 | 2671 | 1.90975772 | DE |
| 4 | 0.075 | 4.07830342577 | 1.839 | 1.95 | 1.795 | 2055 | 1.87480161 | DE |
| 12 | -0.003 | -0.156494522692 | 1.917 | 2.25 | 1.779 | 3617 | 1.96350745 | DE |
| 26 | 0.674 | 54.3548387097 | 1.24 | 2.25 | 1.17 | 3321 | 1.77152289 | DE |
| 52 | 0.479 | 33.3797909408 | 1.435 | 2.25 | 1.17 | 3124 | 1.64341151 | DE |
| 156 | 0.479 | 33.3797909408 | 1.435 | 2.25 | 1.17 | 3124 | 1.64341151 | DE |
| 260 | 0.479 | 33.3797909408 | 1.435 | 2.25 | 1.17 | 3124 | 1.64341151 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 1.866 | -0.08 | -4.31 | 1.868 | 1.87 | 1.82 | 3825 |
| 1720556760 | 1.95 | 0.02 | 1.25 | 1.95 | 1.95 | 1.95 | 2500 |
| 1720470360 | 1.926 | 0 | 0.05 | 1.924 | 1.926 | 1.924 | 357 |
| 1720211220 | 1.925 | -0.01 | -0.31 | 1.925 | 1.925 | 1.925 | 4000 |
| 1720124820 | 1.931 | 0 | 0.00 | 1.931 | 1.931 | 1.931 | 0 |
| 1720038420 | 1.931 | 0.11 | 5.92 | 1.899 | 1.931 | 1.889 | 4200 |
| 1719952020 | 1.823 | -0.02 | -1.14 | 1.823 | 1.823 | 1.823 | 1 |
| 1719865620 | 1.844 | 0.01 | 0.27 | 1.844 | 1.844 | 1.844 | 7 |
| 1719606420 | 1.839 | 0.04 | 2.45 | 1.858 | 1.858 | 1.839 | 30 |
| 1719520020 | 1.795 | -0.06 | -3.23 | 1.84 | 1.84 | 1.795 | 8000 |
| 1719433620 | 1.855 | -0.04 | -2.16 | 1.855 | 1.855 | 1.855 | 250 |
| 1719347160 | 1.896 | 0.03 | 1.39 | 1.904 | 1.904 | 1.896 | 2616 |
| 1719260820 | 1.87 | -0.07 | -3.66 | 1.83 | 1.87 | 1.83 | 7225 |
| 1719001620 | 1.941 | -0.01 | -0.41 | 1.941 | 1.941 | 1.941 | 100 |
| 1718915160 | 1.949 | 0.04 | 2.20 | 1.937 | 1.949 | 1.937 | 68 |
| 1718828820 | 1.907 | 0.05 | 2.97 | 1.906 | 1.907 | 1.906 | 1671 |
| 1718742360 | 1.852 | 0.04 | 1.93 | 1.837 | 1.852 | 1.837 | 2082 |
| 1718656020 | 1.817 | -0 | -0.06 | 1.856 | 1.856 | 1.817 | 24 |
| 1718396820 | 1.818 | 0 | 0.00 | 1.818 | 1.818 | 1.818 | 0 |
| 1718310420 | 1.818 | -0.04 | -2.21 | 1.839 | 1.839 | 1.818 | 37 |
| 1718224020 | 1.859 | 0 | 0.00 | 1.859 | 1.859 | 1.859 | 0 |
| 1718137620 | 1.859 | -0.07 | -3.48 | 1.919 | 1.919 | 1.858 | 9242 |
| 1718051220 | 1.926 | -0.05 | -2.43 | 1.926 | 1.926 | 1.926 | 42 |
| 1717792020 | 1.974 | 0.07 | 3.89 | 1.958 | 1.974 | 1.914 | 336 |
| 1717705620 | 1.9 | -0 | -0.21 | 1.9 | 1.9 | 1.9 | 100 |
| 1717619220 | 1.904 | 0.01 | 0.69 | 1.862 | 1.904 | 1.862 | 3032 |
| 1717532820 | 1.891 | -0.02 | -1.25 | 1.913 | 1.913 | 1.891 | 1501 |
| 1717446420 | 1.915 | -0.1 | -4.82 | 1.93 | 1.965 | 1.902 | 7507 |
| 1717187220 | 2.012 | -0.04 | -1.85 | 2.012 | 2.012 | 2.012 | 1000 |
| 1717100820 | 2.0499999 | -0.09 | -4.03 | 2.0499999 | 2.0499999 | 2.0499999 | 2054 |
| 1717014420 | 2.136 | -0 | -0.09 | 2.108 | 2.136 | 2.108 | 2409 |
| 1716928020 | 2.138 | 0.03 | 1.33 | 2.094 | 2.138 | 2.094 | 2054 |
| 1716841560 | 2.11 | 0.09 | 4.66 | 2.108 | 2.11 | 2.108 | 505 |
| 1716582420 | 2.016 | -0.03 | -1.66 | 2.0179999 | 2.0179999 | 2.016 | 13 |
| 1716496020 | 2.0499999 | -0.04 | -2.01 | 2.052 | 2.052 | 2.0499999 | 505 |
| 1716409620 | 2.092 | -0.03 | -1.51 | 2.076 | 2.116 | 2.076 | 3990 |
| 1716323160 | 2.124 | -0.12 | -5.52 | 2.15 | 2.162 | 2.124 | 4100 |
| 1716236760 | 2.248 | 0.13 | 6.04 | 2.206 | 2.25 | 2.194 | 6880 |
| 1715977620 | 2.12 | 0.04 | 1.83 | 2.086 | 2.12 | 2.086 | 13322 |
| 1715891220 | 2.0819999 | -0.03 | -1.23 | 2.11 | 2.11 | 2.0819999 | 346 |
| 1715804820 | 2.108 | -0.01 | -0.47 | 2.086 | 2.114 | 2.068 | 4128 |
| 1715718420 | 2.118 | 0.02 | 1.05 | 2.148 | 2.148 | 2.096 | 2877 |
| 1715631960 | 2.096 | 0.05 | 2.44 | 2.048 | 2.096 | 2.048 | 11810 |
| 1715372820 | 2.0459999 | 0.1 | 4.92 | 2.0059999 | 2.0459999 | 2.0019999 | 11817 |
| 1715286420 | 1.95 | 0.02 | 0.88 | 1.936 | 1.95 | 1.932 | 912 |
| 1715200020 | 1.933 | -0.02 | -0.82 | 1.925 | 1.933 | 1.925 | 1129 |
| 1715113620 | 1.949 | 0.04 | 2.10 | 1.897 | 1.949 | 1.897 | 3507 |
| 1715027220 | 1.909 | 0.04 | 2.25 | 1.909 | 1.909 | 1.909 | 6 |
| 1714768020 | 1.867 | 0 | 0.05 | 1.867 | 1.867 | 1.867 | 520 |
| 1714681560 | 1.866 | -0.08 | -4.26 | 1.926 | 1.926 | 1.864 | 4224 |
| 1714508820 | 1.949 | 0.06 | 2.90 | 1.902 | 1.949 | 1.902 | 650 |
| 1714422420 | 1.894 | -0.06 | -2.87 | 1.932 | 1.932 | 1.894 | 330 |
| 1714163220 | 1.95 | 0.07 | 3.67 | 1.93 | 1.959 | 1.93 | 4455 |
| 1714076820 | 1.881 | -0.01 | -0.69 | 1.881 | 1.881 | 1.881 | 19 |
| 1713990420 | 1.894 | 0.08 | 4.64 | 1.901 | 1.901 | 1.879 | 6326 |
| 1713903960 | 1.81 | -0.07 | -3.93 | 1.779 | 1.836 | 1.779 | 5249 |
| 1713817560 | 1.884 | -0.01 | -0.42 | 1.867 | 1.884 | 1.851 | 4114 |
| 1713558420 | 1.892 | -0.06 | -2.97 | 1.914 | 1.925 | 1.878 | 38210 |
| 1713472020 | 1.95 | 0.1 | 5.46 | 1.917 | 1.95 | 1.917 | 6205 |
| 1713385620 | 1.849 | -0.02 | -0.80 | 1.849 | 1.849 | 1.849 | 40 |
| 1713299220 | 1.864 | -0.04 | -1.89 | 1.863 | 1.899 | 1.855 | 3119 |
| 1713212820 | 1.9 | 0.01 | 0.32 | 1.87 | 1.9 | 1.863 | 18663 |
| 1712953620 | 1.894 | 0 | 0.00 | 1.931 | 1.931 | 1.894 | 1163 |
| 1712867220 | 1.894 | -0.01 | -0.63 | 1.856 | 1.894 | 1.856 | 750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
