$6.12 +0.03 (%) Jiayuan.com Shs Sponsored American Deposit Receipt Repr 1.5 shs - NASDAQ

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DATE historical data

Date Open High Low Close Volume
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
2/9/20154.654.824.654.7933,665
2/6/20154.544.704.514.6558,913
2/5/20154.454.694.454.56121,450
2/4/20154.504.544.464.4652,086
2/3/20154.494.554.454.4935,121
2/2/20154.494.524.454.4811,568
1/30/20154.584.584.464.4633,742
1/29/20154.504.604.414.5726,117
1/28/20154.614.654.484.54109,983
1/27/20154.514.614.504.5417,086
1/26/20154.674.674.514.5343,421
1/23/20154.544.664.484.6230,136
1/22/20154.704.764.504.5660,666
1/21/20154.664.704.594.6726,138
1/20/20154.704.744.514.5797,934
1/16/20154.604.614.504.5169,542
1/15/20154.904.904.184.42342,348
1/14/20154.904.934.814.8735,418
1/13/20154.904.944.804.8535,551
1/12/20154.904.914.714.7730,841
1/9/20154.874.884.704.7936,731
1/8/20154.904.984.724.7246,271
1/7/20154.904.904.704.7928,092
1/6/20154.904.974.674.7180,126
1/5/20155.005.004.824.83102,688
1/2/20154.905.004.894.9841,621
12/31/20144.964.964.734.7552,197
12/30/20144.804.994.804.9334,795
  • Showing 1-100 of 1,015 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center