$27.79 -0.09 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOBS historical data

Date Open High Low Close Volume
2/10/201627.7028.3727.2127.8892,239
2/9/201627.0027.7126.8927.4654,479
2/8/201627.1728.0526.7126.9571,153
2/5/201627.8227.8727.4527.5380,593
2/4/201627.8728.1727.0127.8545,117
2/3/201627.8328.2327.3427.9196,195
2/2/201628.0328.2827.4627.8476,359
2/1/201627.5528.3727.5528.2191,424
1/29/201626.9827.9026.9827.8348,798
1/28/201626.7226.8426.4026.76104,348
1/27/201626.9927.2626.3126.4654,791
1/26/201626.7027.2926.5927.07102,726
1/25/201626.4227.1026.0226.7288,339
1/22/201626.9827.3126.2226.49149,473
1/21/201626.9127.0926.1026.6059,730
1/20/201626.6927.2225.5326.82188,724
1/19/201626.4427.9826.2027.32240,990
1/15/201626.2027.2525.3325.96138,872
1/14/201627.1927.8226.5126.89193,438
1/13/201628.0729.4927.1227.15230,643
1/12/201626.9928.2626.9927.85243,504
1/11/201627.3327.4026.5926.9359,447
1/8/201627.5028.0527.2327.41187,153
1/7/201626.8528.1626.5027.37240,503
1/6/201628.2528.7027.3327.47165,269
1/5/201628.9129.0828.4328.52111,396
1/4/201628.6329.2128.3828.9285,005
12/31/201529.8630.2529.2429.4692,782
12/30/201530.8830.9729.7829.89107,300
12/29/201530.9431.7830.5830.93150,362
12/28/201530.9031.0330.6030.8447,178
12/24/201531.3531.3530.7331.0822,881
12/23/201530.8131.4330.6031.2263,397
12/22/201530.1930.8629.9830.7457,880
12/21/201530.3030.4930.1530.2784,317
12/18/201529.6530.5229.3530.15117,732
12/17/201529.2429.9829.2429.6366,471
12/16/201529.3629.7329.0529.5896,795
12/15/201529.0829.3528.9429.1775,699
12/14/201528.8529.6328.6228.88117,369
12/11/201529.2129.2728.5128.6682,952
12/10/201529.6630.1529.0529.52303,623
12/9/201529.7230.6029.5429.81189,708
12/8/201529.4829.9629.3129.89117,324
12/7/201529.5329.9429.2729.9288,198
12/4/201529.8329.9629.1329.5769,207
12/3/201530.1730.1729.2329.81105,353
12/2/201530.5830.6929.8730.14109,870
12/1/201531.6831.6830.3230.74116,844
11/30/201531.3731.8330.6031.76356,097
11/27/201531.2531.5331.0031.2938,208
11/25/201531.1631.6631.0731.4168,288
11/24/201531.6931.9031.0731.20176,192
11/23/201531.6532.9331.5331.77262,292
11/20/201531.5931.9630.8831.8164,907
11/19/201531.5131.6531.0731.56147,430
11/18/201531.2031.7230.8731.40177,739
11/17/201531.0031.5930.9731.2395,103
11/16/201532.0032.0031.3931.5876,703
11/13/201532.1032.4031.8432.08148,968
11/12/201530.0333.5729.2332.28164,935
11/11/201535.1535.1532.6334.48324,411
11/10/201533.7035.1733.0633.42213,074
11/9/201535.0035.4933.6333.90204,896
11/6/201534.4534.9933.9434.79172,521
11/5/201534.4434.9934.0034.63171,205
11/4/201534.2334.9933.9534.50171,263
11/3/201533.8634.3733.6734.00194,673
11/2/201533.9734.3833.3133.80210,484
10/30/201533.0834.0033.0833.8151,255
10/29/201533.3133.6732.6332.90181,840
10/28/201533.0033.6132.7533.49192,002
10/27/201533.0133.9432.6733.06231,848
10/26/201533.5833.8932.7133.1186,274
10/23/201532.5933.7832.5533.5792,490
10/22/201531.7732.2131.5932.1156,208
10/21/201532.1832.3831.4731.61113,821
10/20/201532.1732.6031.6332.1876,063
10/19/201531.9132.3331.7432.0651,552
10/16/201531.0032.1530.5732.06121,580
10/15/201530.5731.3230.3030.9785,751
10/14/201530.6631.0129.9730.35101,813
10/13/201530.9831.7430.3030.6476,937
10/12/201530.2231.4130.2231.25163,019
10/9/201529.8130.4729.6230.0994,793
10/8/201529.6829.8229.1029.71112,044
10/7/201529.5729.9929.1929.82293,842
10/6/201529.0329.5727.5529.1686,510
10/5/201528.7229.2628.1929.1594,065
10/2/201527.2628.6327.0028.4172,216
10/1/201527.4327.7327.3127.52111,616
9/30/201527.1427.6326.7427.4061,060
9/29/201525.8426.9425.8426.7290,562
9/28/201526.4326.6125.7625.92189,893
9/25/201526.2826.8226.1726.33179,476
9/24/201525.9126.2425.7626.07239,697
9/23/201525.7626.2925.5926.13182,388
9/22/201525.5726.5425.1325.83139,291
9/21/201525.7826.0525.5125.95225,271
9/18/201526.4026.4925.7325.8472,175
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center