2m 2m 2m 2m 2m 2m 2m
Jiangxi Copper -H- (JIAXF)
OTC
$4.57-$0.03 (-0.65%)
Price as of May 28, 2026- N/AMarket Cap
- 189.10%1-Year Change
- CopperIndustry
Jiangxi Copper -H- (JIAXF)
$4.57-$0.03 (-0.65%)
- 1 Month-2.97%Low Price$4.46High Price$5.25
- 3 Months-11.83%Low Price$4.46High Price$5.25
- 1 Year+159.66%Low Price$1.76High Price$6.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
05/28/2026 | 4.44 | 4.57 | 4.44 | 4.57 | -0.65% | 9,274 |
05/27/2026 | 4.64 | 4.64 | 4.60 | 4.60 | -1.94% | 1,126 |
05/22/2026 | 4.63 | 4.69 | 4.63 | 4.69 | +4.02% | 3,287 |
05/21/2026 | 4.44 | 4.51 | 4.44 | 4.51 | +1.12% | 1,987 |
05/18/2026 | 4.61 | 4.61 | 4.46 | 4.46 | -5.92% | 5,387 |
05/15/2026 | 4.74 | 4.74 | 4.74 | 4.74 | -9.66% | 1,442 |
05/14/2026 | 5.05 | 5.25 | 5.05 | 5.25 | +11.42% | 4,193 |
05/05/2026 | 4.79 | 4.79 | 4.71 | 4.71 | -0.63% | 9,209 |
05/01/2026 | 4.63 | 4.74 | 4.63 | 4.74 | +5.33% | 4,770 |
04/28/2026 | 4.50 | 4.50 | 4.50 | 4.50 | -7.22% | 1,868 |
04/13/2026 | 4.85 | 4.85 | 4.85 | 4.85 | +2.11% | 1,442 |
04/10/2026 | 4.72 | 4.75 | 4.72 | 4.75 | +3.71% | 1,642 |
04/09/2026 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | 764 |
04/08/2026 | 4.66 | 4.66 | 4.66 | 4.66 | +1.09% | 9,022 |
04/07/2026 | 4.57 | 4.61 | 4.57 | 4.61 | +1.54% | 1,034 |
03/30/2026 | 4.54 | 4.54 | 4.54 | 4.54 | -1.52% | 1,002 |
03/19/2026 | 4.80 | 4.80 | 4.61 | 4.61 | -8.26% | 1,518 |
03/18/2026 | 5.03 | 5.03 | 5.03 | 5.03 | -3.05% | 850 |
03/10/2026 | 5.18 | 5.18 | 5.18 | 5.18 | -8.75% | 1,387 |
03/02/2026 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | 946 |
02/18/2026 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 900 |
02/11/2026 | 5.75 | 5.75 | 5.75 | 5.75 | +1.05% | 2,410 |
02/09/2026 | 5.63 | 5.69 | 5.63 | 5.69 | +7.56% | 1,553 |
02/06/2026 | 5.29 | 5.29 | 5.29 | 5.29 | -6.54% | 2,592 |
02/05/2026 | 5.66 | 5.66 | 5.66 | 5.66 | +2.91% | 1,133 |
02/02/2026 | 5.40 | 5.50 | 5.40 | 5.50 | -5.25% | 3,064 |
01/27/2026 | 5.80 | 5.80 | 5.80 | 5.80 | -2.93% | 45,757 |
01/26/2026 | 6.10 | 6.10 | 5.98 | 5.98 | +1.08% | 1,361 |
01/20/2026 | 5.82 | 5.92 | 5.82 | 5.92 | -0.24% | 241 |
01/16/2026 | 6.32 | 6.32 | 5.93 | 5.93 | -1.17% | 33,374 |
01/15/2026 | 6.00 | 6.00 | 6.00 | 6.00 | +0.67% | 556 |
01/14/2026 | 5.96 | 5.96 | 5.96 | 5.96 | +5.86% | 539 |
01/13/2026 | 5.63 | 5.63 | 5.63 | 5.63 | -4.09% | 300 |
01/12/2026 | 5.87 | 5.87 | 5.87 | 5.87 | +1.16% | 2,500 |
01/09/2026 | 5.80 | 5.80 | 5.80 | 5.80 | +1.80% | 350 |
01/07/2026 | 5.72 | 5.72 | 5.70 | 5.70 | +2.33% | 5,070 |
01/05/2026 | 5.58 | 5.58 | 4.53 | 5.57 | -0.89% | 6,500 |
12/31/2025 | 5.28 | 5.62 | 5.28 | 5.62 | +7.46% | 3,000 |
12/30/2025 | 5.23 | 5.23 | 5.23 | 5.23 | +1.36% | 225 |
12/29/2025 | 5.20 | 5.20 | 5.16 | 5.16 | -0.77% | 1,245 |
12/26/2025 | 4.94 | 5.20 | 4.94 | 5.20 | +16.72% | 1,892 |
12/15/2025 | 4.56 | 4.56 | 4.46 | 4.46 | +3.85% | 1,000 |
12/12/2025 | 4.29 | 4.29 | 4.29 | 4.29 | 0.00% | 5,000 |
12/02/2025 | 4.29 | 4.29 | 4.29 | 4.29 | +13.49% | 400 |
11/20/2025 | 3.78 | 3.78 | 3.78 | 3.78 | +0.53% | 200 |
11/19/2025 | 3.76 | 3.76 | 3.76 | 3.76 | -11.32% | 8,802 |
11/13/2025 | 4.23 | 4.24 | 4.23 | 4.24 | +4.18% | 1,100 |
11/07/2025 | 4.07 | 4.07 | 4.07 | 4.07 | +0.40% | 1,000 |
11/06/2025 |
$0.06 Dividend | |||||
11/04/2025 | 4.05 | 4.05 | 4.05 | 4.05 | +0.24% | 979 |
11/03/2025 | 4.04 | 4.04 | 4.04 | 4.04 | -1.20% | 601 |
10/22/2025 | 4.09 | 4.09 | 4.09 | 4.09 | -0.48% | 1,600 |
10/15/2025 | 4.46 | 4.46 | 4.11 | 4.11 | -6.29% | 1,221 |
10/14/2025 | 4.29 | 4.69 | 4.29 | 4.39 | -3.26% | 4,000 |
10/10/2025 | 4.54 | 4.54 | 4.54 | 4.54 | 0.00% | 417 |
10/08/2025 | 4.54 | 4.54 | 4.54 | 4.54 | +8.49% | 3,000 |
10/07/2025 | 4.18 | 4.18 | 4.18 | 4.18 | +0.59% | 1,000 |
10/03/2025 | 4.16 | 4.16 | 4.16 | 4.16 | +23.07% | 1,000 |
09/26/2025 | 3.38 | 3.38 | 3.38 | 3.38 | -2.42% | 8,802 |
09/15/2025 | 3.46 | 3.46 | 3.46 | 3.46 | +13.23% | 1,502 |
09/05/2025 | 3.06 | 3.06 | 3.06 | 3.06 | +6.90% | 108 |
08/29/2025 | 2.86 | 2.86 | 2.86 | 2.86 | +13.28% | 1,000 |
08/25/2025 | 2.52 | 2.52 | 2.52 | 2.52 | 0.00% | 1,300 |
08/15/2025 | 2.52 | 2.52 | 2.52 | 2.52 | +29.95% | 107 |
08/05/2025 | 1.94 | 1.94 | 1.94 | 1.94 | +0.51% | 951 |
08/01/2025 | 1.93 | 1.93 | 1.93 | 1.93 | -8.41% | 1,000 |
07/30/2025 | 2.11 | 2.11 | 2.11 | 2.11 | -0.37% | 1,000 |
07/23/2025 | 2.12 | 2.12 | 2.12 | 2.12 | +6.34% | 500 |
07/11/2025 | 1.99 | 1.99 | 1.99 | 1.99 | +3.59% | 200 |
07/02/2025 | 1.92 | 1.92 | 1.92 | 1.92 | +10.80% | 1,100 |
06/24/2025 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 1,000 |
06/16/2025 |
$0.10 Dividend |