$4.46 -0.11 (%) Jiayuan.com Shs Sponsored American Deposit Receipt Repr 1.5 shs - NASDAQ

Jan. 30, 2015 | 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
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
12/29/20144.914.924.814.8233,387
12/26/20144.885.084.884.9453,275
12/24/20144.734.944.734.8331,921
12/23/20144.724.764.614.6946,930
12/22/20144.814.874.604.7338,609
12/19/20144.534.844.534.7736,027
12/18/20144.984.994.504.53129,668
12/17/20144.854.974.854.9140,284
12/16/20144.774.974.774.8872,972
12/15/20144.694.984.694.7796,907
12/12/20144.564.794.504.7479,617
12/11/20144.494.834.464.56149,215
12/10/20144.564.624.394.4558,790
12/9/20144.404.644.404.5556,892
12/8/20144.554.574.404.41132,830
12/5/20144.564.644.514.6134,464
12/4/20144.644.764.404.51110,920
12/3/20144.654.704.604.6955,546
12/2/20144.564.804.354.61181,683
12/1/20144.834.834.564.57183,897
11/28/20144.864.874.814.8332,338
11/26/20145.025.034.814.86167,643
11/25/20145.065.095.025.0336,843
11/24/20145.065.115.005.0945,273
11/21/20145.105.255.015.0990,335
11/20/20145.375.374.915.00139,702
11/19/20145.235.465.235.2995,239
11/18/20145.335.335.235.2634,484
11/17/20145.355.445.245.2839,285
11/14/20145.245.415.205.3527,014
11/13/20145.605.605.265.2738,768
11/12/20145.225.755.135.64669,838
11/11/20145.315.415.225.2255,173
11/10/20145.395.475.325.4059,976
11/7/20145.275.565.275.4158,581
11/6/20145.325.345.215.3127,769
11/5/20145.475.795.175.35430,127
11/4/20145.455.505.375.50125,862
11/3/20145.495.585.365.36113,299
10/31/20145.535.535.395.4336,574
10/30/20145.305.655.285.51337,177
10/29/20145.295.305.215.2281,744
10/28/20145.165.305.135.2044,076
10/27/20145.115.285.095.1155,205
10/24/20145.185.275.015.01132,265
10/23/20145.205.305.145.1490,907
10/22/20145.205.335.145.14175,045
10/21/20145.205.285.175.20167,155
10/20/20145.235.315.165.20143,617
10/17/20145.355.445.185.28114,753
10/16/20145.265.615.265.3290,187
10/15/20145.225.505.115.37106,098
10/14/20145.205.375.165.22112,898
10/13/20145.565.635.155.21207,434
10/10/20145.815.945.325.50261,095
10/9/20146.366.426.156.20157,273
10/8/20146.216.536.156.38210,783
10/7/20146.206.586.056.21295,483
10/6/20146.596.606.196.20131,850
10/3/20146.486.636.366.52203,851
10/2/20146.346.556.326.39302,642
10/1/20146.586.626.296.29192,067
9/30/20146.496.906.376.56515,943
9/29/20145.906.495.856.49430,081
9/26/20145.625.745.585.6831,890
9/25/20145.795.795.565.5946,588
9/24/20145.725.795.605.7932,542
9/23/20145.695.725.695.7116,277
9/22/20145.695.805.695.7238,458
9/19/20145.725.805.695.74126,990
9/18/20145.805.805.695.7483,375
9/17/20145.745.895.715.7523,196
9/16/20145.705.755.705.7126,192
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
  • Showing 1-100 of 937 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center