Jiangxi Copper Co Ltd (JIX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 1.8990 | 1.9080 | 1.8990 | 1.9080 | 1.9080 | 170 |
| 19 June 2024 | 1.9000 | 1.9020 | 1.8990 | 1.9010 | 1.9010 | - |
| 18 June 2024 | 1.8260 | 1.8400 | 1.8260 | 1.8350 | 1.8350 | - |
| 17 June 2024 | 1.8030 | 1.8030 | 1.7650 | 1.7680 | 1.7680 | - |
| 14 June 2024 | 1.8370 | 1.8370 | 1.8100 | 1.8190 | 1.8190 | - |
| 13 June 2024 | 1.7700 | 1.7990 | 1.7700 | 1.7880 | 1.7880 | - |
| 13 June 2024 | 0.6593 Dividend | |||||
| 12 June 2024 | 1.9150 | 1.9150 | 1.8560 | 1.8560 | 1.1967 | - |
| 11 June 2024 | 1.9150 | 1.9150 | 1.8610 | 1.8610 | 1.1999 | 170 |
| 10 June 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.2412 | - |
| 07 June 2024 | 1.9290 | 1.9380 | 1.9070 | 1.9250 | 1.2412 | - |
| 06 June 2024 | 1.8850 | 1.8920 | 1.8850 | 1.8850 | 1.2154 | - |
| 05 June 2024 | 1.8750 | 1.8750 | 1.8510 | 1.8740 | 1.2083 | - |
| 04 June 2024 | 1.9160 | 1.9160 | 1.8750 | 1.8750 | 1.2090 | - |
| 03 June 2024 | 1.9400 | 1.9400 | 1.8820 | 1.8820 | 1.2135 | - |
| 31 May 2024 | 2.0020 | 2.0020 | 1.9510 | 1.9630 | 1.2657 | - |
| 30 May 2024 | 2.0060 | 2.0060 | 1.9930 | 1.9950 | 1.2863 | - |
| 29 May 2024 | 2.0860 | 2.1040 | 2.0620 | 2.0620 | 1.3295 | - |
| 28 May 2024 | 2.0860 | 2.0880 | 2.0820 | 2.0820 | 1.3424 | - |
| 27 May 2024 | 2.0380 | 2.0560 | 2.0380 | 2.0560 | 1.3257 | - |
| 24 May 2024 | 2.0380 | 2.0380 | 2.0100 | 2.0100 | 1.2960 | - |
| 23 May 2024 | 1.9890 | 1.9990 | 1.9780 | 1.9780 | 1.2754 | - |
| 22 May 2024 | 2.0680 | 2.0720 | 2.0460 | 2.0460 | 1.3192 | - |
| 21 May 2024 | 2.1100 | 2.1220 | 2.1100 | 2.1200 | 1.3669 | 1,900 |
| 20 May 2024 | 2.1920 | 2.1920 | 2.1820 | 2.1820 | 1.4069 | - |
| 17 May 2024 | 2.0580 | 2.0800 | 2.0580 | 2.0760 | 1.3386 | - |
| 16 May 2024 | 2.0640 | 2.0640 | 2.0400 | 2.0500 | 1.3218 | - |
| 15 May 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 1.3282 | 200 |
| 14 May 2024 | 2.0800 | 2.0880 | 2.0700 | 2.0700 | 1.3347 | 750 |
| 13 May 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 1.3128 | - |
| 10 May 2024 | 1.9990 | 2.0080 | 1.9990 | 2.0040 | 1.2921 | - |
| 09 May 2024 | 1.9260 | 1.9330 | 1.9180 | 1.9180 | 1.2367 | - |
| 08 May 2024 | 1.9130 | 1.9130 | 1.8710 | 1.8740 | 1.2083 | - |
| 07 May 2024 | 1.8980 | 1.8980 | 1.8640 | 1.8640 | 1.2019 | - |
| 06 May 2024 | 1.8630 | 1.8670 | 1.8560 | 1.8560 | 1.1967 | - |
| 03 May 2024 | 1.8570 | 1.8630 | 1.8570 | 1.8630 | 1.2012 | - |
| 02 May 2024 | 1.8830 | 1.8830 | 1.8600 | 1.8600 | 1.1993 | - |
| 30 Apr 2024 | 1.8890 | 1.8950 | 1.8870 | 1.8870 | 1.2167 | - |
| 29 Apr 2024 | 1.8840 | 1.8940 | 1.8790 | 1.8880 | 1.2173 | - |
| 26 Apr 2024 | 1.9220 | 1.9370 | 1.9170 | 1.9350 | 1.2476 | - |
| 25 Apr 2024 | 1.8470 | 1.8620 | 1.8240 | 1.8320 | 1.1812 | - |
| 24 Apr 2024 | 1.8420 | 1.8470 | 1.8390 | 1.8390 | 1.1857 | - |
| 23 Apr 2024 | 1.8050 | 1.8050 | 1.7750 | 1.7750 | 1.1445 | - |
| 22 Apr 2024 | 1.8720 | 1.8720 | 1.8250 | 1.8450 | 1.1896 | - |
| 19 Apr 2024 | 1.8900 | 1.9000 | 1.8900 | 1.8950 | 1.2218 | - |
| 18 Apr 2024 | 1.8770 | 1.9350 | 1.8770 | 1.9350 | 1.2476 | - |
| 17 Apr 2024 | 1.8470 | 1.8500 | 1.8380 | 1.8380 | 1.1851 | - |
| 16 Apr 2024 | 1.8660 | 1.8660 | 1.8540 | 1.8590 | 1.1986 | - |
| 15 Apr 2024 | 1.8430 | 1.8730 | 1.8430 | 1.8730 | 1.2077 | - |
| 12 Apr 2024 | 1.8590 | 1.8760 | 1.8390 | 1.8390 | 1.1857 | - |
| 11 Apr 2024 | 1.8650 | 1.8650 | 1.8500 | 1.8500 | 1.1928 | - |
| 10 Apr 2024 | 1.8570 | 1.8600 | 1.8450 | 1.8450 | 1.1896 | - |
| 09 Apr 2024 | 1.8260 | 1.8280 | 1.8160 | 1.8210 | 1.1741 | - |
| 08 Apr 2024 | 1.7920 | 1.8030 | 1.7920 | 1.8000 | 1.1606 | - |
| 05 Apr 2024 | 1.7570 | 1.7610 | 1.7450 | 1.7610 | 1.1354 | - |
| 04 Apr 2024 | 1.7410 | 1.7430 | 1.7410 | 1.7430 | 1.1238 | - |
| 03 Apr 2024 | 1.7480 | 1.7480 | 1.7210 | 1.7480 | 1.1271 | - |
| 02 Apr 2024 | 1.6260 | 1.6260 | 1.6010 | 1.6020 | 1.0329 | - |
| 28 Mar 2024 | 1.5500 | 1.5550 | 1.5350 | 1.5400 | 0.9930 | - |
| 27 Mar 2024 | 1.5050 | 1.5100 | 1.4950 | 1.5000 | 0.9672 | - |
| 26 Mar 2024 | 1.5150 | 1.5150 | 1.4750 | 1.4750 | 0.9510 | - |
| 25 Mar 2024 | 1.5450 | 1.5500 | 1.5200 | 1.5200 | 0.9801 | - |
| 22 Mar 2024 | 1.5350 | 1.5350 | 1.5000 | 1.5000 | 0.9672 | - |
| 21 Mar 2024 | 1.5600 | 1.5700 | 1.5550 | 1.5700 | 1.0123 | - |
| 20 Mar 2024 | 1.5350 | 1.5400 | 1.5350 | 1.5400 | 0.9930 | - |
| 19 Mar 2024 | 1.5400 | 1.5450 | 1.5350 | 1.5450 | 0.9962 | - |
| 18 Mar 2024 | 1.5700 | 1.5750 | 1.5550 | 1.5550 | 1.0026 | - |
| 15 Mar 2024 | 1.5650 | 1.5750 | 1.5650 | 1.5650 | 1.0091 | - |
| 14 Mar 2024 | 1.5200 | 1.5250 | 1.5200 | 1.5200 | 0.9801 | - |
| 13 Mar 2024 | 1.4400 | 1.4650 | 1.4400 | 1.4600 | 0.9414 | - |
| 12 Mar 2024 | 1.4300 | 1.4350 | 1.4250 | 1.4350 | 0.9253 | - |
| 11 Mar 2024 | 1.4400 | 1.4450 | 1.4350 | 1.4450 | 0.9317 | - |
| 08 Mar 2024 | 1.4550 | 1.4550 | 1.4500 | 1.4500 | 0.9349 | - |
| 07 Mar 2024 | 1.4350 | 1.4550 | 1.4350 | 1.4500 | 0.9349 | - |
| 06 Mar 2024 | 1.3850 | 1.4000 | 1.3850 | 1.4000 | 0.9027 | - |
| 05 Mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 0.8769 | - |
| 04 Mar 2024 | 1.3800 | 1.3850 | 1.3800 | 1.3850 | 0.8930 | - |
| 01 Mar 2024 | 1.3950 | 1.4000 | 1.3950 | 1.4000 | 0.9027 | - |
| 29 Feb 2024 | 1.3650 | 1.3650 | 1.3450 | 1.3500 | 0.8704 | - |
| 28 Feb 2024 | 1.3650 | 1.3650 | 1.3600 | 1.3650 | 0.8801 | - |
| 27 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 0.9091 | - |
| 26 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 0.9091 | - |
| 23 Feb 2024 | 1.4150 | 1.4150 | 1.4050 | 1.4100 | 0.9091 | - |
| 22 Feb 2024 | 1.3850 | 1.3850 | 1.3750 | 1.3800 | 0.8898 | - |
| 21 Feb 2024 | 1.3450 | 1.3450 | 1.3200 | 1.3250 | 0.8543 | - |
| 20 Feb 2024 | 1.3250 | 1.3250 | 1.3200 | 1.3200 | 0.8511 | - |
| 19 Feb 2024 | 1.3100 | 1.3100 | 1.3050 | 1.3050 | 0.8414 | - |
| 16 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.8253 | - |
| 15 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.7995 | - |
| 14 Feb 2024 | 1.2450 | 1.2450 | 1.2400 | 1.2400 | 0.7995 | - |
| 13 Feb 2024 | 1.2800 | 1.2800 | 1.2750 | 1.2750 | 0.8221 | - |
| 12 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.8189 | - |
| 09 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.8189 | - |
| 08 Feb 2024 | 1.3050 | 1.3050 | 1.2900 | 1.2900 | 0.8318 | - |
| 07 Feb 2024 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 0.8382 | - |
| 06 Feb 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 0.8253 | - |
| 05 Feb 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 0.7866 | - |
| 02 Feb 2024 | 1.2500 | 1.2650 | 1.2500 | 1.2650 | 0.8156 | - |
| 01 Feb 2024 | 1.2800 | 1.2850 | 1.2800 | 1.2800 | 0.8253 | - |
| 31 Jan 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 0.8060 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.