Jinchuan Group International R Recent Share Price (HKEX:2362)

HKEX:2362 - Jinchuan Group International Resources Co Ltd Jinchuan Group International R
Sector: Materials, Industry: Copper

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Oct 2007	HKD	0.229	0.23	0.211	0.22	2.2	-0.009 (-3.93%)	76
12 Oct 2007	HKD	0.237	0.237	0.215	0.229	2.29	+0.003 (+1.33%)	248
11 Oct 2007	HKD	0.238	0.238	0.221	0.226	2.26	-0.004 (-1.74%)	81,200
10 Oct 2007	HKD	0.23	0.23	0.23	0.23	2.3	0.0 (0.0%)	56,800
9 Oct 2007	HKD	0.23	0.23	0.22	0.23	2.3	0.0 (0.0%)	106,400
8 Oct 2007	HKD	0.21	0.23	0.21	0.23	2.3	+0.01 (+4.55%)	53,600
5 Oct 2007	HKD	0.218	0.225	0.211	0.22	2.2	+0.003 (+1.38%)	326,400
4 Oct 2007	HKD	0.222	0.229	0.216	0.217	2.17	-0.012 (-5.24%)	238,400
3 Oct 2007	HKD	0.228	0.236	0.225	0.229	2.29	-0.007 (-2.97%)	250,400
2 Oct 2007	HKD	0.245	0.245	0.223	0.236	2.36	-0.01 (-4.07%)	276,400
1 Oct 2007	HKD	0.246	0.246	0.246	0.246	2.46	0.0 (0.0%)	0
28 Sep 2007	HKD	0.248	0.248	0.236	0.246	2.46	-0.009 (-3.53%)	173,200
27 Sep 2007	HKD	0.24	0.255	0.24	0.255	2.55	-0.01 (-3.77%)	279,600
26 Sep 2007	HKD	0.265	0.265	0.265	0.265	2.65	0.0 (0.0%)	0
25 Sep 2007	HKD	0.248	0.265	0.248	0.265	2.65	+0.017 (+6.85%)	105,200
24 Sep 2007	HKD	0.24	0.248	0.237	0.248	2.48	0.0 (0.0%)	140,400
21 Sep 2007	HKD	0.24	0.248	0.24	0.248	2.48	-0.007 (-2.75%)	61,600
20 Sep 2007	HKD	0.265	0.265	0.245	0.255	2.55	-0.005 (-1.92%)	163,600
19 Sep 2007	HKD	0.26	0.27	0.26	0.26	2.6	0.0 (0.0%)	150,000
18 Sep 2007	HKD	0.26	0.27	0.255	0.26	2.6	-0.01 (-3.70%)	231,600
17 Sep 2007	HKD	0.275	0.275	0.265	0.27	2.7	+0.01 (+3.85%)	200,000
14 Sep 2007	HKD	0.26	0.265	0.255	0.26	2.6	0.0 (0.0%)	292,800
13 Sep 2007	HKD	0.27	0.27	0.26	0.26	2.6	-0.01 (-3.70%)	88,000
12 Sep 2007	HKD	0.28	0.28	0.265	0.27	2.7	-0.01 (-3.57%)	269,600
11 Sep 2007	HKD	0.295	0.295	0.27	0.28	2.8	0.0 (0.0%)	518,400
10 Sep 2007	HKD	0.28	0.285	0.255	0.28	2.8	+0.015 (+5.66%)	248,400
7 Sep 2007	HKD	0.275	0.28	0.265	0.265	2.65	-0.015 (-5.36%)	254,800
6 Sep 2007	HKD	0.275	0.28	0.27	0.28	2.8	+0.01 (+3.70%)	128,800
5 Sep 2007	HKD	0.275	0.28	0.255	0.27	2.7	-0.015 (-5.26%)	379,600
4 Sep 2007	HKD	0.3	0.3	0.28	0.285	2.85	-0.01 (-3.39%)	251,200

Unicorn Response |