Jiayuan.com Shs Sponsored American Deposit Receipt Repr 1.5 shs $5.31

down -0.05


25/7/2014 03:58 PM  |  NASDAQ : DATE  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DATE historical data

Date Open High Low Close Volume
7/24/20145.565.615.365.36312,147
7/23/20145.555.655.485.5553,588
7/22/20145.455.705.385.5778,134
7/21/20145.385.595.355.4650,215
7/18/20145.405.465.365.3641,499
7/17/20145.455.565.405.4125,877
7/16/20145.575.575.465.4625,396
7/15/20145.665.665.485.5535,354
7/14/20145.575.645.455.6181,217
7/11/20145.625.635.505.5036,695
7/10/20145.755.755.455.57144,366
7/9/20145.825.825.685.7658,014
7/8/20145.905.905.585.73134,457
7/7/20146.006.155.805.8649,384
7/3/20145.855.995.845.9436,736
7/2/20146.126.195.805.84117,573
7/1/20146.166.206.096.1336,841
6/30/20146.206.206.106.1020,251
6/27/20146.206.216.096.1122,789
6/26/20146.116.255.956.2264,552
6/25/20146.066.185.936.0819,616
6/24/20145.926.195.926.0766,769
6/23/20145.916.045.855.9539,436
6/20/20146.046.045.875.9429,364
6/19/20145.856.155.856.0568,358
6/18/20145.825.995.825.9034,868
6/17/20145.766.055.765.86113,579
6/16/20145.795.855.735.8334,499
6/13/20145.895.995.765.7778,230
6/12/20146.206.285.815.90179,473
6/11/20146.076.356.046.1779,113
6/10/20145.706.255.666.15168,483
6/9/20145.705.825.665.6850,971
6/6/20145.705.895.655.7389,865
6/5/20145.605.755.455.7060,455
6/4/20145.435.745.435.52142,018
6/3/20145.575.845.575.79104,978
6/2/20145.885.895.655.67124,556
5/30/20145.776.055.725.92160,961
5/29/20145.605.785.555.7869,595
5/28/20145.325.675.325.6054,203
5/27/20145.535.755.215.35190,001
5/23/20145.225.595.195.5158,942
5/22/20145.305.395.125.2377,557
5/21/20145.305.395.195.2895,130
5/20/20145.305.445.165.2381,987
5/19/20145.305.475.105.28150,287
5/16/20145.655.675.255.31160,937
5/15/20145.825.845.585.6184,876
5/14/20145.875.895.755.7863,606
5/13/20145.735.915.705.8583,302
5/12/20145.575.855.575.7198,534
5/9/20145.645.805.525.5762,164
5/8/20145.635.845.635.6642,748
5/7/20145.825.835.585.6779,850
5/6/20145.895.965.755.8442,306
5/5/20145.915.985.805.9082,044
5/2/20145.875.985.865.9047,089
5/1/20145.755.925.715.8789,536
4/30/20145.555.785.515.7164,553
4/29/20145.555.725.505.54197,204
4/28/20145.885.905.615.67249,100
4/25/20145.986.055.845.8888,996
4/24/20146.066.135.815.99208,039
4/23/20146.186.185.996.0181,786
4/22/20146.256.306.116.1999,055
4/21/20146.276.376.036.2488,778
4/17/20145.966.315.966.22129,784
4/16/20146.016.095.885.96200,303
4/15/20146.006.055.765.90222,876
4/14/20146.026.135.926.05186,439
4/11/20145.996.075.905.9085,134
4/10/20146.256.276.056.0772,375
4/9/20146.236.346.226.25115,935
4/8/20146.106.306.026.22218,152
4/7/20146.186.366.016.11162,542
4/4/20146.436.446.126.19134,820
4/3/20146.706.796.356.39151,196
4/2/20146.996.996.666.73219,488
4/1/20146.586.966.586.94148,959
3/31/20146.676.826.506.5584,312
3/28/20146.506.796.456.63147,306
3/27/20146.696.696.286.45139,803
3/26/20146.816.966.596.68106,666
3/25/20146.806.986.566.80191,952
3/24/20147.037.186.696.85124,797
3/21/20147.157.277.007.16156,588
3/20/20147.437.477.107.13243,182
3/19/20147.757.817.317.42185,100
3/18/20147.807.807.547.8060,264
3/17/20147.657.807.427.69123,377
3/14/20147.647.877.407.57106,560
3/13/20147.998.077.377.62369,302
3/12/20148.018.177.678.01162,778
3/11/20148.258.398.018.05188,350
3/10/20148.808.838.108.25405,837
3/7/20148.528.858.518.80472,077
3/6/20148.508.608.308.41308,103
3/5/20148.448.668.008.53520,602
3/4/20147.638.457.478.44532,258
Trading Center