$7.25 -0.01 (%) Jiayuan.com Shs Sponsored American Deposit Receipt Repr 1.5 shs - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DATE historical data

Date Open High Low Close Volume
2/5/20167.257.267.207.25154,490
2/4/20167.197.267.197.26112,617
2/3/20167.257.257.157.19167,882
2/2/20167.257.267.207.2383,975
2/1/20167.207.297.207.2649,916
1/29/20167.227.297.227.2486,934
1/28/20167.227.247.177.2235,696
1/27/20167.207.247.157.1854,611
1/26/20167.247.257.137.2558,499
1/25/20167.257.307.227.2437,843
1/22/20167.347.347.247.25141,325
1/21/20167.277.277.217.26112,388
1/20/20167.177.337.017.28161,187
1/19/20167.287.327.187.22109,676
1/15/20167.267.287.207.25181,252
1/14/20167.357.377.297.31117,959
1/13/20167.367.407.347.35150,379
1/12/20167.357.417.347.3599,399
1/11/20167.367.387.277.35195,520
1/8/20167.417.437.367.36125,326
1/7/20167.407.427.367.38295,911
1/6/20167.407.457.407.4381,546
1/5/20167.407.447.407.4285,308
1/4/20167.437.457.367.42312,048
12/31/20157.457.457.447.4541,037
12/30/20157.467.467.447.4463,460
12/29/20157.457.477.447.4497,335
12/28/20157.447.457.427.44123,406
12/24/20157.457.477.437.4571,448
12/23/20157.457.487.437.46131,401
12/22/20157.447.487.437.44278,256
12/21/20157.457.457.427.45264,354
12/18/20157.457.487.407.45186,784
12/17/20157.427.457.427.45105,197
12/16/20157.447.457.407.43120,338
12/15/20157.407.457.397.43208,378
12/14/20157.407.417.397.41125,328
12/11/20157.377.417.377.41176,167
12/10/20157.397.437.377.39413,594
12/9/20157.337.457.337.43183,423
12/8/20157.307.387.267.32182,583
12/7/20157.377.437.177.34530,143
12/4/20157.047.056.927.0095,632
12/3/20157.067.126.967.0157,350
12/2/20157.057.237.057.08118,451
12/1/20156.947.426.927.05225,345
11/30/20156.766.946.766.90104,248
11/27/20156.926.946.766.80203,921
11/25/20156.966.986.756.88223,355
11/24/20156.706.906.706.86273,726
11/23/20156.816.936.706.73295,806
11/20/20156.776.806.686.78108,107
11/19/20156.716.846.646.70126,427
11/18/20156.836.876.686.73118,055
11/17/20156.766.826.626.7757,556
11/16/20156.786.906.726.73191,593
11/13/20156.776.936.776.85203,116
11/12/20156.806.926.706.8288,795
11/11/20156.706.916.606.83103,495
11/10/20156.726.896.626.70143,181
11/9/20156.766.966.756.7866,326
11/6/20156.726.886.646.73140,440
11/5/20156.806.886.726.7849,841
11/4/20156.746.886.746.7675,289
11/3/20156.736.876.616.74146,562
11/2/20156.636.906.606.70223,373
10/30/20156.586.756.516.60252,281
10/29/20156.486.576.406.5764,896
10/28/20156.506.596.496.5626,182
10/27/20156.556.586.436.466,332
10/26/20156.386.596.306.5378,675
10/23/20156.476.526.226.4676,814
10/22/20156.436.536.286.3962,214
10/21/20156.486.716.466.4691,303
10/20/20156.316.656.316.5687,307
10/19/20156.476.706.446.53128,420
10/16/20156.476.746.306.52109,029
10/15/20156.276.666.256.42137,453
10/14/20156.106.266.026.1774,213
10/13/20156.206.265.996.09200,416
10/12/20156.286.336.226.2538,015
10/9/20156.356.386.266.3058,611
10/8/20156.286.396.136.3753,416
10/7/20156.276.406.276.3138,298
10/6/20156.256.346.146.3046,538
10/5/20156.386.446.156.3026,240
10/2/20156.166.356.066.3592,194
10/1/20156.156.326.116.2353,862
9/30/20156.076.236.076.1552,403
9/29/20156.196.236.006.0454,841
9/28/20156.366.366.086.1668,663
9/25/20156.206.436.196.4048,185
9/24/20156.186.396.086.2370,856
9/23/20156.156.206.066.1842,803
9/22/20156.406.426.106.2061,751
9/21/20156.306.486.306.4228,985
9/18/20156.486.486.206.2938,482
9/17/20156.316.486.306.4633,758
9/16/20156.306.406.266.3540,941
9/15/20156.116.375.956.3080,556
  • Showing 1-100 of 1,193 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center