$5.71 -0.23 (%) Jiayuan.com Shs Sponsored American Deposit Receipt Repr 1.5 shs - NASDAQ

Sep. 15, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DATE historical data

Date Open High Low Close Volume
9/15/20146.006.005.715.7180,678
9/12/20145.835.985.805.9456,295
9/11/20145.875.925.785.8148,524
9/10/20146.036.035.825.8830,992
9/9/20146.006.115.946.0341,670
9/8/20145.906.095.805.9762,366
9/5/20145.785.955.785.9443,320
9/4/20145.875.965.815.8421,008
9/3/20146.006.005.785.7951,901
9/2/20145.805.995.785.8963,327
8/29/20145.755.885.725.7825,631
8/28/20146.016.015.685.77157,113
8/27/20146.126.185.926.0270,745
8/26/20145.706.195.696.15214,813
8/25/20145.735.765.695.7037,127
8/22/20145.705.745.685.7226,325
8/21/20145.745.745.685.7021,776
8/20/20145.725.735.695.7323,648
8/19/20145.745.755.725.7528,639
8/18/20145.695.765.665.7561,846
8/15/20145.735.755.655.6833,868
8/14/20145.625.765.625.7256,409
8/13/20145.545.715.535.7073,920
8/12/20145.555.555.495.4918,147
8/11/20145.415.555.415.5430,535
8/8/20145.425.515.375.4171,306
8/7/20145.505.595.395.4590,381
8/6/20145.725.825.475.4887,500
8/5/20145.695.825.565.7688,057
8/4/20145.685.825.555.6474,453
8/1/20145.725.835.625.7045,756
7/31/20145.805.885.565.7172,104
7/30/20145.695.945.685.82104,802
7/29/20145.505.795.375.65250,712
7/28/20145.315.505.315.43456,411
7/25/20145.375.375.265.3147,292
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
  • Showing 1-100 of 842 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center