TipRanks
Jiangxi Copper Company Limited Class H (DE:JIX)
FRANKFURT:JIX
Germany Market

Jiangxi Copper Company (JIX) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
2.97
3.01
2.97
3.01
3.01
-10.70%
100
0.38
Oct 28, 2026
3.30
3.37
3.30
3.37
3.37
+4.88%
355
1.37
Oct 27, 2026
3.22
3.22
3.22
3.22
3.22
+1.61%
0
0.00
Oct 26, 2026
3.17
3.17
3.17
3.17
3.17
-2.53%
0
0.00
Oct 23, 2026
3.25
3.25
3.25
3.25
3.25
+0.28%
0
0.00
Oct 22, 2026
3.24
3.24
3.24
3.24
3.24
-6.61%
0
0.00
Oct 21, 2026
3.39
3.47
3.39
3.47
3.47
+3.31%
250
0.75
Oct 20, 2026
3.36
3.36
3.36
3.36
3.36
-5.01%
0
0.00
Oct 19, 2026
3.53
3.53
3.53
3.53
3.53
-4.44%
0
0.00
Oct 16, 2026
3.54
3.70
3.54
3.70
3.70
+5.63%
400
1.22
Oct 15, 2026
3.45
3.50
3.45
3.50
3.50
-5.02%
0
0.00
Oct 14, 2026
3.64
3.69
3.64
3.69
3.69
-0.32%
300
0.93
Oct 13, 2026
3.70
3.70
3.70
3.70
3.70
+0.57%
0
0.00
Oct 12, 2026
3.68
3.68
3.68
3.68
3.68
-1.29%
0
0.00
Oct 09, 2026
3.72
3.72
3.72
3.72
3.72
+2.36%
0
0.00
Oct 08, 2026
3.64
3.64
3.64
3.64
3.64
-2.44%
0
0.00
Oct 07, 2026
3.73
3.73
3.73
3.73
3.73
-0.48%
0
0.00
Oct 06, 2026
3.75
3.75
3.75
3.75
3.75
+0.38%
0
0.00
Oct 05, 2026
3.73
3.73
3.73
3.73
3.73
+2.41%
0
0.00
Oct 02, 2026
3.65
3.65
3.65
3.65
3.65
-0.22%
0
0.00
Oct 01, 2026
3.65
3.65
3.65
3.65
3.65
-0.46%
0
0.00
Sep 30, 2026
3.62
3.67
3.62
3.67
3.67
+2.46%
0
0.00
Sep 29, 2026
3.58
3.58
3.58
3.58
3.58
+1.79%
0
0.00
Sep 28, 2026
3.52
3.52
3.52
3.52
3.52
-5.58%
0
0.00
Sep 25, 2026
3.63
3.73
3.63
3.73
3.73
+2.45%
300
0.60
Sep 24, 2026
3.64
3.64
3.64
3.64
3.64
-3.40%
0
0.00
Sep 23, 2026
3.77
3.77
3.77
3.77
3.77
+0.21%
0
0.00
Sep 22, 2026
3.76
3.76
3.76
3.76
3.76
+1.90%
0
0.00
Sep 21, 2026
3.69
3.69
3.69
3.69
3.69
-1.36%
0
0.00
Sep 18, 2026
3.74
3.74
3.74
3.74
3.74
+3.63%
0
0.00
Sep 17, 2026
3.61
3.61
3.61
3.61
3.61
-3.01%
0
0.00
Sep 16, 2026
3.63
3.79
3.63
3.72
3.72
0.00%
7,600
19.98
Sep 15, 2026
3.58
3.72
3.58
3.72
3.72
-1.27%
300
0.80
Sep 14, 2026
3.69
3.77
3.69
3.77
3.77
-1.93%
1,000
2.78
Sep 11, 2026
3.84
3.84
3.84
3.84
3.84
-7.87%
0
0.00
Sep 10, 2026
4.20
4.20
4.17
4.17
4.17
-2.18%
2,240
6.81
Sep 09, 2026
4.28
4.28
4.26
4.26
4.26
+2.23%
1,000
3.14
Sep 08, 2026
4.16
4.17
4.16
4.17
4.17
+4.43%
48
0.15
Sep 07, 2026
3.99
3.99
3.99
3.99
3.99
-1.60%
0
0.00
Sep 04, 2026
3.98
4.06
3.98
4.06
4.06
+0.05%
500
1.57
Sep 03, 2026
4.06
4.06
4.06
4.06
4.06
+0.05%
150
0.48
Sep 02, 2026
3.94
4.05
3.94
4.05
4.05
+0.10%
1,000
3.34
Sep 01, 2026
4.05
4.05
4.05
4.05
4.05
-0.59%
0
0.00
Aug 31, 2026
4.03
4.07
4.03
4.07
4.07
-3.67%
500
1.69
Aug 28, 2026
4.23
4.23
4.23
4.23
4.23
+0.07%
0
0.00
Aug 27, 2026
4.23
4.23
4.23
4.23
4.23
-1.33%
0
0.00
Aug 26, 2026
4.31
4.31
4.28
4.28
4.28
+9.04%
100
0.28
Aug 25, 2026
3.88
3.93
3.88
3.93
3.93
-1.08%
300
0.80
Aug 24, 2026
3.97
3.97
3.97
3.97
3.97
-0.70%
0
0.00
Aug 21, 2026
4.00
4.00
4.00
4.00
4.00
+1.63%
0
0.00
Rows:
50