$6.15 +0.23 (%) Jiayuan.com Shs Sponsored American Deposit Receipt Repr 1.5 shs - NASDAQ

Aug. 28, 2015 | 01:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DATE historical data

Date Open High Low Close Volume
8/27/20155.756.185.755.92169,276
8/26/20155.835.945.535.69154,908
8/25/20155.405.805.305.76393,537
8/24/20156.236.235.385.49353,257
8/21/20156.466.585.916.47248,614
8/20/20156.406.536.406.47244,797
8/19/20156.576.616.506.5656,708
8/18/20156.586.606.406.49180,264
8/17/20156.596.636.506.58185,649
8/14/20156.606.696.556.5890,802
8/13/20156.606.606.506.5632,011
8/12/20156.396.606.286.55114,582
8/11/20156.556.656.426.50132,881
8/10/20156.576.686.576.6141,328
8/7/20156.626.666.556.5914,054
8/6/20156.566.676.566.6050,389
8/5/20156.556.706.376.56117,205
8/4/20156.606.686.476.5665,398
8/3/20156.656.666.516.59100,534
7/31/20156.506.626.456.6270,348
7/30/20156.356.506.356.5069,684
7/29/20156.406.486.316.3855,936
7/28/20156.506.546.266.42351,087
7/27/20156.446.476.086.47140,854
7/24/20156.696.696.426.4664,667
7/23/20156.666.706.616.6871,484
7/22/20156.646.706.536.6495,294
7/21/20156.466.666.416.63186,951
7/20/20156.646.706.376.39117,719
7/17/20156.586.766.396.54279,533
7/16/20156.426.626.256.54108,936
7/15/20156.586.686.336.34139,600
7/14/20156.496.626.406.62122,385
7/13/20156.506.606.336.59148,600
7/10/20156.636.876.236.34366,077
7/9/20156.106.706.106.37193,850
7/8/20155.856.205.575.81188,981
7/7/20156.026.205.425.95463,388
7/6/20157.007.005.906.02337,502
7/2/20157.007.297.007.1697,574
7/1/20157.217.256.966.9691,088
6/30/20157.167.407.167.30100,811
6/29/20157.297.457.117.25168,774
6/26/20157.407.497.297.40171,497
6/25/20157.387.607.387.45115,864
6/24/20157.477.657.297.42164,033
6/23/20157.407.587.387.47118,973
6/22/20157.417.617.327.40114,905
6/19/20157.537.657.147.40389,789
6/18/20157.377.797.337.53261,141
6/17/20157.207.707.177.29390,232
6/16/20157.047.356.907.20236,906
6/15/20157.257.337.027.04143,790
6/12/20157.257.487.237.32140,416
6/11/20157.497.527.307.31171,368
6/10/20157.497.687.427.51156,188
6/9/20157.437.587.207.47447,197
6/8/20158.088.307.317.39301,731
6/5/20157.408.006.937.82455,691
6/4/20158.148.297.137.30415,032
6/3/20158.208.747.988.09491,490
6/2/20157.828.477.758.15423,375
6/1/20159.019.057.657.76733,637
5/29/20157.679.487.549.282,251,652
5/28/20156.807.486.547.46573,563
5/27/20156.277.096.276.851,102,140
5/26/20156.126.686.086.22739,594
5/22/20156.096.126.076.1257,422
5/21/20156.226.226.026.09142,298
5/20/20155.986.235.986.22146,148
5/19/20156.056.095.655.94157,172
5/18/20155.756.005.735.98129,408
5/15/20155.865.995.665.78133,982
5/14/20155.735.895.645.8497,957
5/13/20155.795.855.695.6997,722
5/12/20155.765.835.685.7941,391
5/11/20155.795.895.765.8045,249
5/8/20155.735.855.735.8152,272
5/7/20155.795.805.705.7349,551
5/6/20155.765.905.705.7331,449
5/5/20155.745.845.665.7750,231
5/4/20155.905.905.605.7737,182
5/1/20155.925.955.845.8728,230
4/30/20155.865.965.795.9444,630
4/29/20155.995.995.765.9030,414
4/28/20155.745.975.705.9560,458
4/27/20155.875.905.665.7794,471
4/24/20155.795.965.505.90434,815
4/23/20155.855.855.655.7944,726
4/22/20155.885.895.705.85101,213
4/21/20155.535.885.525.82113,654
4/20/20155.475.685.325.65120,840
4/17/20155.405.555.325.51169,934
4/16/20155.265.415.265.4089,255
4/15/20155.255.325.175.2446,771
4/14/20155.405.405.205.2634,135
4/13/20155.305.555.285.37140,517
4/10/20155.275.305.275.2833,909
4/9/20155.225.325.155.2848,495
4/8/20155.125.325.105.19306,669
  • Showing 1-100 of 1,082 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!