$7.27 -0.04 (%) Jiayuan.com Shs Sponsored American Deposit Receipt Repr 1.5 shs - NASDAQ

May. 5, 2016 | 10:49 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DATE historical data

Date Open High Low Close Volume
5/4/20167.447.447.307.31191,763
5/3/20167.407.437.397.4161,381
5/2/20167.447.457.387.44122,278
4/29/20167.457.467.437.45115,781
4/28/20167.487.507.427.45249,627
4/27/20167.487.507.457.48195,017
4/26/20167.487.497.487.4921,710
4/25/20167.497.507.477.4842,499
4/22/20167.477.497.477.4925,806
4/21/20167.497.497.487.4922,576
4/20/20167.497.497.467.4951,707
4/19/20167.507.507.457.4799,382
4/18/20167.497.507.487.5063,735
4/15/20167.477.507.477.5030,111
4/14/20167.497.497.487.498,275
4/13/20167.477.497.477.4838,196
4/12/20167.437.517.437.4965,015
4/11/20167.467.467.407.4397,633
4/8/20167.467.467.417.4320,861
4/7/20167.447.467.447.4677,958
4/6/20167.467.467.447.4540,144
4/5/20167.437.457.437.4541,404
4/4/20167.437.447.427.4315,877
4/1/20167.417.457.417.4220,809
3/31/20167.447.467.447.4579,746
3/30/20167.467.467.447.4523,912
3/29/20167.437.467.437.4430,905
3/28/20167.417.467.417.4449,423
3/24/20167.387.417.377.41153,534
3/23/20167.397.417.367.39106,694
3/22/20167.397.407.357.3821,472
3/21/20167.367.407.357.3839,959
3/18/20167.367.377.357.3690,134
3/17/20167.367.377.357.3643,900
3/16/20167.377.377.347.3797,874
3/15/20167.387.397.357.3749,029
3/14/20167.387.407.377.3871,885
3/11/20167.397.407.377.3817,433
3/10/20167.367.417.357.38141,295
3/9/20167.337.387.327.36161,024
3/8/20167.317.327.297.3279,847
3/7/20167.277.317.267.30118,738
3/4/20167.267.307.267.26156,314
3/3/20167.257.277.257.2696,876
3/2/20167.267.327.257.25194,729
3/1/20167.297.317.227.25452,226
2/29/20167.257.307.237.26235,690
2/26/20167.257.297.227.25198,776
2/25/20167.247.267.237.24117,226
2/24/20167.237.297.237.26211,485
2/23/20167.257.277.237.26181,363
2/22/20167.297.297.227.24118,376
2/19/20167.257.287.247.2688,780
2/18/20167.227.277.167.24133,857
2/17/20167.257.287.247.24148,827
2/16/20167.267.307.227.25113,468
2/12/20167.227.257.217.2559,804
2/11/20167.207.257.197.2369,047
2/10/20167.237.257.227.2459,789
2/9/20167.187.257.187.2147,445
2/8/20167.207.257.207.22172,524
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center