Jiangxi Copper Co Ltd (JIX.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.8570 | 1.8630 | 1.8570 | 1.8630 | 1.8630 | - |
| May 02, 2024 | 1.8830 | 1.8830 | 1.8600 | 1.8600 | 1.8600 | - |
| Apr 30, 2024 | 1.8890 | 1.8950 | 1.8870 | 1.8870 | 1.8870 | - |
| Apr 29, 2024 | 1.8840 | 1.8940 | 1.8790 | 1.8880 | 1.8880 | - |
| Apr 26, 2024 | 1.9220 | 1.9370 | 1.9170 | 1.9350 | 1.9350 | - |
| Apr 25, 2024 | 1.8470 | 1.8620 | 1.8240 | 1.8320 | 1.8320 | - |
| Apr 24, 2024 | 1.8420 | 1.8470 | 1.8390 | 1.8390 | 1.8390 | - |
| Apr 23, 2024 | 1.8050 | 1.8050 | 1.7750 | 1.7750 | 1.7750 | - |
| Apr 22, 2024 | 1.8720 | 1.8720 | 1.8250 | 1.8450 | 1.8450 | - |
| Apr 19, 2024 | 1.8900 | 1.9000 | 1.8900 | 1.8950 | 1.8950 | - |
| Apr 18, 2024 | 1.8770 | 1.9350 | 1.8770 | 1.9350 | 1.9350 | - |
| Apr 17, 2024 | 1.8470 | 1.8500 | 1.8380 | 1.8380 | 1.8380 | - |
| Apr 16, 2024 | 1.8660 | 1.8660 | 1.8540 | 1.8590 | 1.8590 | - |
| Apr 15, 2024 | 1.8430 | 1.8730 | 1.8430 | 1.8730 | 1.8730 | - |
| Apr 12, 2024 | 1.8590 | 1.8760 | 1.8390 | 1.8390 | 1.8390 | - |
| Apr 11, 2024 | 1.8650 | 1.8650 | 1.8500 | 1.8500 | 1.8500 | - |
| Apr 10, 2024 | 1.8570 | 1.8600 | 1.8450 | 1.8450 | 1.8450 | - |
| Apr 09, 2024 | 1.8260 | 1.8280 | 1.8160 | 1.8210 | 1.8210 | - |
| Apr 08, 2024 | 1.7920 | 1.8030 | 1.7920 | 1.8000 | 1.8000 | - |
| Apr 05, 2024 | 1.7570 | 1.7610 | 1.7450 | 1.7610 | 1.7610 | - |
| Apr 04, 2024 | 1.7410 | 1.7430 | 1.7410 | 1.7430 | 1.7430 | - |
| Apr 03, 2024 | 1.7480 | 1.7480 | 1.7210 | 1.7480 | 1.7480 | - |
| Apr 02, 2024 | 1.6260 | 1.6260 | 1.6010 | 1.6020 | 1.6020 | - |
| Mar 28, 2024 | 1.5500 | 1.5550 | 1.5350 | 1.5400 | 1.5400 | - |
| Mar 27, 2024 | 1.5050 | 1.5100 | 1.4950 | 1.5000 | 1.5000 | - |
| Mar 26, 2024 | 1.5150 | 1.5150 | 1.4750 | 1.4750 | 1.4750 | - |
| Mar 25, 2024 | 1.5450 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | - |
| Mar 22, 2024 | 1.5350 | 1.5350 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 21, 2024 | 1.5600 | 1.5700 | 1.5550 | 1.5700 | 1.5700 | - |
| Mar 20, 2024 | 1.5350 | 1.5400 | 1.5350 | 1.5400 | 1.5400 | - |
| Mar 19, 2024 | 1.5400 | 1.5450 | 1.5350 | 1.5450 | 1.5450 | - |
| Mar 18, 2024 | 1.5700 | 1.5750 | 1.5550 | 1.5550 | 1.5550 | - |
| Mar 15, 2024 | 1.5650 | 1.5750 | 1.5650 | 1.5650 | 1.5650 | - |
| Mar 14, 2024 | 1.5200 | 1.5250 | 1.5200 | 1.5200 | 1.5200 | - |
| Mar 13, 2024 | 1.4400 | 1.4650 | 1.4400 | 1.4600 | 1.4600 | - |
| Mar 12, 2024 | 1.4300 | 1.4350 | 1.4250 | 1.4350 | 1.4350 | - |
| Mar 11, 2024 | 1.4400 | 1.4450 | 1.4350 | 1.4450 | 1.4450 | - |
| Mar 08, 2024 | 1.4550 | 1.4550 | 1.4500 | 1.4500 | 1.4500 | - |
| Mar 07, 2024 | 1.4350 | 1.4550 | 1.4350 | 1.4500 | 1.4500 | - |
| Mar 06, 2024 | 1.3850 | 1.4000 | 1.3850 | 1.4000 | 1.4000 | - |
| Mar 05, 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 04, 2024 | 1.3800 | 1.3850 | 1.3800 | 1.3850 | 1.3850 | - |
| Mar 01, 2024 | 1.3950 | 1.4000 | 1.3950 | 1.4000 | 1.4000 | - |
| Feb 29, 2024 | 1.3650 | 1.3650 | 1.3450 | 1.3500 | 1.3500 | - |
| Feb 28, 2024 | 1.3650 | 1.3650 | 1.3600 | 1.3650 | 1.3650 | - |
| Feb 27, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Feb 26, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Feb 23, 2024 | 1.4150 | 1.4150 | 1.4050 | 1.4100 | 1.4100 | - |
| Feb 22, 2024 | 1.3850 | 1.3850 | 1.3750 | 1.3800 | 1.3800 | - |
| Feb 21, 2024 | 1.3450 | 1.3450 | 1.3200 | 1.3250 | 1.3250 | - |
| Feb 20, 2024 | 1.3250 | 1.3250 | 1.3200 | 1.3200 | 1.3200 | - |
| Feb 19, 2024 | 1.3100 | 1.3100 | 1.3050 | 1.3050 | 1.3050 | - |
| Feb 16, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Feb 15, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Feb 14, 2024 | 1.2450 | 1.2450 | 1.2400 | 1.2400 | 1.2400 | - |
| Feb 13, 2024 | 1.2800 | 1.2800 | 1.2750 | 1.2750 | 1.2750 | - |
| Feb 12, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Feb 09, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Feb 08, 2024 | 1.3050 | 1.3050 | 1.2900 | 1.2900 | 1.2900 | - |
| Feb 07, 2024 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | - |
| Feb 06, 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
| Feb 05, 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | - |
| Feb 02, 2024 | 1.2500 | 1.2650 | 1.2500 | 1.2650 | 1.2650 | - |
| Feb 01, 2024 | 1.2800 | 1.2850 | 1.2800 | 1.2800 | 1.2800 | - |
| Jan 31, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | - |
| Jan 30, 2024 | 1.2750 | 1.2800 | 1.2750 | 1.2800 | 1.2800 | - |
| Jan 29, 2024 | 1.3050 | 1.3100 | 1.3050 | 1.3100 | 1.3100 | - |
| Jan 26, 2024 | 1.3000 | 1.3050 | 1.3000 | 1.3050 | 1.3050 | - |
| Jan 25, 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3050 | 1.3050 | - |
| Jan 24, 2024 | 1.2200 | 1.2350 | 1.2200 | 1.2300 | 1.2300 | - |
| Jan 23, 2024 | 1.1750 | 1.1850 | 1.1750 | 1.1800 | 1.1800 | - |
| Jan 22, 2024 | 1.1450 | 1.1700 | 1.1450 | 1.1650 | 1.1650 | - |
| Jan 19, 2024 | 1.2000 | 1.2150 | 1.2000 | 1.2150 | 1.2150 | - |
| Jan 18, 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | - |
| Jan 17, 2024 | 1.2150 | 1.2250 | 1.2150 | 1.2250 | 1.2250 | - |
| Jan 16, 2024 | 1.2800 | 1.2850 | 1.2750 | 1.2800 | 1.2800 | - |
| Jan 15, 2024 | 1.2850 | 1.2950 | 1.2800 | 1.2800 | 1.2800 | - |
| Jan 12, 2024 | 1.2550 | 1.2650 | 1.2450 | 1.2500 | 1.2500 | - |
| Jan 11, 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2350 | 1.2350 | - |
| Jan 10, 2024 | 1.2500 | 1.2550 | 1.2450 | 1.2500 | 1.2500 | - |
| Jan 09, 2024 | 1.2800 | 1.2850 | 1.2700 | 1.2750 | 1.2750 | - |
| Jan 08, 2024 | 1.2450 | 1.2650 | 1.2450 | 1.2650 | 1.2650 | - |
| Jan 05, 2024 | 1.2550 | 1.2750 | 1.2550 | 1.2750 | 1.2750 | - |
| Jan 04, 2024 | 1.2550 | 1.2550 | 1.2400 | 1.2450 | 1.2450 | - |
| Jan 03, 2024 | 1.2350 | 1.2350 | 1.2300 | 1.2350 | 1.2350 | - |
| Jan 02, 2024 | 1.2400 | 1.2750 | 1.2400 | 1.2750 | 1.2750 | - |
| Dec 29, 2023 | 1.2450 | 1.2550 | 1.2300 | 1.2300 | 1.2300 | - |
| Dec 28, 2023 | 1.2650 | 1.2650 | 1.2450 | 1.2500 | 1.2500 | - |
| Dec 27, 2023 | 1.2200 | 1.2200 | 1.1950 | 1.1950 | 1.1950 | - |
| Dec 22, 2023 | 1.2050 | 1.2100 | 1.2050 | 1.2100 | 1.2100 | - |
| Dec 21, 2023 | 1.2100 | 1.2150 | 1.2100 | 1.2100 | 1.2100 | - |
| Dec 20, 2023 | 1.1900 | 1.1950 | 1.1900 | 1.1950 | 1.1950 | - |
| Dec 19, 2023 | 1.1750 | 1.1750 | 1.1600 | 1.1650 | 1.1650 | - |
| Dec 18, 2023 | 1.1900 | 1.1950 | 1.1900 | 1.1900 | 1.1900 | - |
| Dec 15, 2023 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | - |
| Dec 14, 2023 | 1.1550 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | - |
| Dec 13, 2023 | 1.1600 | 1.1650 | 1.1450 | 1.1450 | 1.1450 | - |
| Dec 12, 2023 | 1.1950 | 1.2050 | 1.1900 | 1.2050 | 1.2050 | - |
| Dec 11, 2023 | 1.2000 | 1.2050 | 1.2000 | 1.2050 | 1.2050 | - |
| Dec 08, 2023 | 1.2250 | 1.2250 | 1.2150 | 1.2150 | 1.2150 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.