2m 2m 2m 2m 2m 2m 2m
Jiangxi Copper -H- (JIAXF)
OTC
$4.20-$0.28 (-6.25%)
Price as of Jun 25, 2026- N/AMarket Cap
- 147.28%1-Year Change
- CopperIndustry
Jiangxi Copper -H- (JIAXF)
$4.20-$0.28 (-6.25%)
- 1 Month-8.50%Low Price$4.09High Price$5.20
- 3 Months-6.89%Low Price$4.09High Price$5.25
- 1 Year+147.28%Low Price$1.95High Price$6.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/25/2026 | 4.20 | 4.20 | 4.20 | 4.20 | -6.25% | 2,885 |
06/24/2026 | 4.48 | 4.48 | 4.48 | 4.48 | -13.85% | 614 |
06/22/2026 | 5.20 | 5.20 | 5.20 | 5.20 | +29.94% | 528 |
06/12/2026 |
$0.09 Dividend | |||||
06/11/2026 | 4.00 | 4.00 | 4.00 | 4.00 | -6.94% | 2,115 |
06/05/2026 | 4.31 | 4.31 | 4.30 | 4.30 | -3.83% | 17,554 |
05/28/2026 | 4.34 | 4.47 | 4.34 | 4.47 | -0.65% | 9,274 |
05/27/2026 | 4.54 | 4.54 | 4.50 | 4.50 | -1.94% | 1,126 |
05/22/2026 | 4.53 | 4.59 | 4.53 | 4.59 | +4.02% | 3,287 |
05/21/2026 | 4.34 | 4.41 | 4.34 | 4.41 | +1.12% | 1,987 |
05/18/2026 | 4.51 | 4.52 | 4.36 | 4.36 | -5.92% | 5,387 |
05/15/2026 | 4.64 | 4.64 | 4.64 | 4.64 | -9.66% | 1,442 |
05/14/2026 | 4.95 | 5.14 | 4.95 | 5.14 | +11.42% | 4,193 |
05/05/2026 | 4.69 | 4.69 | 4.61 | 4.61 | -0.63% | 9,209 |
05/01/2026 | 4.53 | 4.64 | 4.53 | 4.64 | +5.33% | 4,770 |
04/28/2026 | 4.40 | 4.40 | 4.40 | 4.40 | -7.22% | 1,868 |
04/13/2026 | 4.75 | 4.75 | 4.75 | 4.75 | +2.11% | 1,442 |
04/10/2026 | 4.62 | 4.65 | 4.62 | 4.65 | +3.71% | 1,642 |
04/09/2026 | 4.48 | 4.48 | 4.48 | 4.48 | -1.72% | 764 |
04/08/2026 | 4.56 | 4.56 | 4.56 | 4.56 | +1.09% | 9,022 |
04/07/2026 | 4.47 | 4.51 | 4.47 | 4.51 | +1.54% | 1,034 |
03/30/2026 | 4.44 | 4.44 | 4.44 | 4.44 | -1.52% | 1,002 |
03/19/2026 | 4.70 | 4.70 | 4.51 | 4.51 | -8.26% | 1,518 |
03/18/2026 | 4.92 | 4.92 | 4.92 | 4.92 | -3.05% | 850 |
03/10/2026 | 5.07 | 5.07 | 5.07 | 5.07 | -8.75% | 1,387 |
03/02/2026 | 5.56 | 5.56 | 5.56 | 5.56 | -0.35% | 946 |
02/18/2026 | 5.58 | 5.58 | 5.58 | 5.58 | -0.87% | 900 |
02/11/2026 | 5.63 | 5.63 | 5.63 | 5.63 | +1.05% | 2,410 |
02/09/2026 | 5.51 | 5.57 | 5.51 | 5.57 | +7.56% | 1,553 |
02/06/2026 | 5.18 | 5.18 | 5.18 | 5.18 | -6.54% | 2,592 |
02/05/2026 | 5.54 | 5.54 | 5.54 | 5.54 | +2.91% | 1,133 |
02/02/2026 | 5.28 | 5.38 | 5.28 | 5.38 | -5.25% | 3,064 |
01/27/2026 | 5.68 | 5.68 | 5.68 | 5.68 | -2.93% | 45,757 |
01/26/2026 | 5.97 | 5.97 | 5.85 | 5.85 | +1.08% | 1,361 |
01/20/2026 | 5.70 | 5.79 | 5.70 | 5.79 | -0.24% | 241 |
01/16/2026 | 6.18 | 6.18 | 5.80 | 5.80 | -1.17% | 33,374 |
01/15/2026 | 5.87 | 5.87 | 5.87 | 5.87 | +0.67% | 556 |
01/14/2026 | 5.83 | 5.83 | 5.83 | 5.83 | +5.86% | 539 |
01/13/2026 | 5.51 | 5.51 | 5.51 | 5.51 | -4.09% | 300 |
01/12/2026 | 5.74 | 5.74 | 5.74 | 5.74 | +1.16% | 2,500 |
01/09/2026 | 5.68 | 5.68 | 5.68 | 5.68 | +1.80% | 350 |
01/07/2026 | 5.60 | 5.60 | 5.58 | 5.58 | +2.33% | 5,070 |
01/05/2026 | 5.46 | 5.46 | 4.43 | 5.45 | -0.89% | 6,500 |
12/31/2025 | 5.17 | 5.50 | 5.17 | 5.50 | +7.46% | 3,000 |
12/30/2025 | 5.12 | 5.12 | 5.12 | 5.12 | +1.36% | 225 |
12/29/2025 | 5.09 | 5.09 | 5.05 | 5.05 | -0.77% | 1,245 |
12/26/2025 | 4.83 | 5.09 | 4.83 | 5.09 | +16.72% | 1,892 |
12/15/2025 | 4.46 | 4.46 | 4.36 | 4.36 | +3.85% | 1,000 |
12/12/2025 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 5,000 |
12/02/2025 | 4.20 | 4.20 | 4.20 | 4.20 | +13.49% | 400 |
11/20/2025 | 3.70 | 3.70 | 3.70 | 3.70 | +0.53% | 200 |
11/19/2025 | 3.68 | 3.68 | 3.68 | 3.68 | -11.32% | 8,802 |
11/13/2025 | 4.13 | 4.15 | 4.13 | 4.15 | +4.18% | 1,100 |
11/07/2025 | 3.98 | 3.98 | 3.98 | 3.98 | +0.40% | 1,000 |
11/06/2025 |
$0.06 Dividend | |||||
11/04/2025 | 3.97 | 3.97 | 3.97 | 3.97 | +0.24% | 979 |
11/03/2025 | 3.96 | 3.96 | 3.96 | 3.96 | -1.20% | 601 |
10/22/2025 | 4.01 | 4.01 | 4.01 | 4.01 | -0.48% | 1,600 |
10/15/2025 | 4.36 | 4.36 | 4.02 | 4.02 | -6.29% | 1,221 |
10/14/2025 | 4.20 | 4.59 | 4.20 | 4.29 | -3.26% | 4,000 |
10/10/2025 | 4.44 | 4.44 | 4.44 | 4.44 | 0.00% | 417 |
10/08/2025 | 4.44 | 4.44 | 4.44 | 4.44 | +8.49% | 3,000 |
10/07/2025 | 4.09 | 4.09 | 4.09 | 4.09 | +0.59% | 1,000 |
10/03/2025 | 4.07 | 4.07 | 4.07 | 4.07 | +23.07% | 1,000 |
09/26/2025 | 3.31 | 3.31 | 3.31 | 3.31 | -2.42% | 8,802 |
09/15/2025 | 3.39 | 3.39 | 3.39 | 3.39 | +13.23% | 1,502 |
09/05/2025 | 2.99 | 2.99 | 2.99 | 2.99 | +6.90% | 108 |
08/29/2025 | 2.80 | 2.80 | 2.80 | 2.80 | +13.28% | 1,000 |
08/25/2025 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 1,300 |
08/15/2025 | 2.47 | 2.47 | 2.47 | 2.47 | +29.95% | 107 |
08/05/2025 | 1.90 | 1.90 | 1.90 | 1.90 | +0.51% | 951 |
08/01/2025 | 1.89 | 1.89 | 1.89 | 1.89 | -8.41% | 1,000 |
07/30/2025 | 2.07 | 2.07 | 2.07 | 2.07 | -0.37% | 1,000 |
07/23/2025 | 2.07 | 2.07 | 2.07 | 2.07 | +6.34% | 500 |
07/11/2025 | 1.95 | 1.95 | 1.95 | 1.95 | +3.59% | 200 |
07/02/2025 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00% | 1,100 |