$7.16 0.00 (%) Jiayuan.com Shs Sponsored American Deposit Receipt Repr 1.5 shs - NASDAQ

Jul. 2, 2015 | 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
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
4/7/20155.115.135.055.1263,489
4/6/20155.115.125.055.10100,835
4/2/20155.115.125.055.1045,650
4/1/20155.075.105.065.1044,121
3/31/20155.055.115.055.0850,036
3/30/20155.095.125.055.0692,174
3/27/20155.075.105.065.0781,538
3/26/20155.175.175.065.0742,998
3/25/20155.125.195.125.1729,126
3/24/20155.235.275.155.17153,439
3/23/20155.115.285.115.24115,765
3/20/20155.105.145.095.1053,103
3/19/20155.095.155.095.1026,029
3/18/20155.105.155.045.1071,069
3/17/20155.055.165.035.0995,069
3/16/20155.135.135.095.0946,594
3/13/20155.075.165.045.1348,262
3/12/20155.105.175.065.0749,427
3/11/20155.035.145.035.1235,405
3/10/20155.115.135.035.0548,162
3/9/20155.135.155.035.1162,975
3/6/20155.135.185.035.06136,971
3/5/20155.145.204.935.10396,286
3/4/20155.185.185.025.11265,289
3/3/20155.055.295.015.19692,584
3/2/20154.774.984.644.64103,114
2/27/20154.904.994.784.7991,670
2/26/20154.774.974.734.9460,136
2/25/20155.065.074.714.81166,385
2/24/20155.005.114.985.0932,332
2/23/20154.955.054.885.0285,923
2/20/20154.934.984.904.9124,919
2/19/20154.804.974.804.9238,138
2/18/20154.915.004.644.83228,256
2/17/20154.805.014.804.96163,834
2/13/20154.995.074.804.8341,216
2/12/20155.145.144.884.9556,782
2/11/20154.795.154.795.05210,281
2/10/20154.824.834.744.8026,352
  • Showing 1-100 of 1,043 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!