$34.16 -0.35 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 30, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOBS historical data

Date Open High Low Close Volume
9/29/201634.5434.9834.2734.5183,855
9/28/201634.9335.0034.0534.28310,145
9/27/201634.8935.1934.4835.1494,955
9/26/201634.7834.8934.5034.8484,483
9/23/201634.7034.8434.4934.8468,406
9/22/201634.6634.8833.6534.7846,917
9/21/201634.0334.6834.0034.68126,941
9/20/201633.6434.1033.4134.06148,036
9/19/201633.5533.6833.2633.57108,400
9/16/201633.5233.6533.4433.5556,661
9/15/201633.1633.5933.1633.5854,200
9/14/201633.4933.4933.0433.2697,177
9/13/201632.9633.5132.9633.45137,232
9/12/201632.7833.1132.2833.00153,950
9/9/201632.7333.1832.4832.91134,902
9/8/201633.4933.6532.7532.8578,288
9/7/201633.4733.6532.9433.50131,897
9/6/201633.4333.6732.9433.41108,086
9/2/201633.3433.5632.6933.3358,646
9/1/201633.1933.6433.1533.2424,498
8/31/201633.4733.6733.0533.3351,096
8/30/201633.6433.6433.3833.4878,885
8/29/201633.3333.6931.5833.5837,694
8/26/201633.5933.5933.0633.3619,557
8/25/201633.4533.7032.8933.3483,383
8/24/201633.3233.8133.3233.4276,919
8/23/201633.2333.5033.2333.4474,489
8/22/201633.3933.4833.1733.4494,415
8/19/201632.8233.3732.7533.3775,109
8/18/201633.1933.3933.0033.1449,395
8/17/201633.4033.4033.0133.1527,411
8/16/201633.0733.4932.8933.4195,451
8/15/201632.3633.2732.3633.26105,687
8/12/201632.5032.9832.4432.6354,425
8/11/201631.0532.8831.0532.6780,973
8/10/201633.3033.3032.7232.9735,719
8/9/201633.0133.4132.9433.3048,147
8/8/201633.1933.5932.2633.0390,172
8/5/201632.2135.2631.9933.60620,290
8/4/201631.7731.9931.3831.7476,301
8/3/201632.1732.2231.5531.6515,755
8/2/201631.8932.2831.7031.8579,042
8/1/201631.9632.1631.1631.8837,754
7/29/201631.6332.0531.3131.8231,559
7/28/201631.4831.6531.0231.5460,312
7/27/201631.2531.7430.9831.4837,577
7/26/201630.7331.2930.7331.1843,741
7/25/201630.8231.3630.4830.8470,894
7/22/201630.9431.4430.6830.95152,873
7/21/201631.8031.9230.6630.8190,132
7/20/201632.2732.2931.8431.9425,683
7/19/201632.4732.6631.8132.3083,579
7/18/201632.2632.8731.9132.4861,493
7/15/201632.0032.4831.8932.2171,965
7/14/201632.1332.1931.8431.9026,907
7/13/201632.2532.3531.6631.8198,143
7/12/201632.1732.9532.0032.0997,730
7/11/201631.2432.2830.7131.91124,185
7/8/201631.1831.9530.0531.27100,054
7/7/201630.8931.5130.6130.85150,389
7/6/201629.7830.8529.4130.8262,028
7/5/201629.3830.0028.0229.7869,768
7/1/201628.9629.9928.6329.5932,798
6/30/201628.7429.6128.7429.3146,091
6/29/201629.5429.5428.4329.1924,545
6/28/201628.5729.8128.5729.12106,338
6/27/201628.6828.7028.1028.4663,868
6/24/201628.8929.9728.8929.3039,133
6/23/201630.5030.5629.9930.2061,667
6/22/201629.9430.8929.6930.5197,196
6/21/201629.7730.1128.7229.9568,925
6/20/201629.4630.0129.4629.78115,633
6/17/201628.5929.3128.5929.2583,117
6/16/201628.6828.9928.0728.58140,311
6/15/201629.0329.0328.7328.8882,588
6/14/201628.7229.2028.7228.7854,609
6/13/201628.5729.3028.4528.7493,705
6/10/201629.2430.0328.5528.65125,208
6/9/201629.5030.0129.3929.5672,829
6/8/201629.7430.0029.4029.80127,978
6/7/201629.5129.9529.4529.6370,759
6/6/201629.8830.4029.0829.45124,433
6/3/201630.2530.2529.6229.94137,458
6/2/201630.3730.7930.2130.37111,489
6/1/201630.8431.0029.1730.4193,258
5/31/201630.8931.1530.2831.01262,341
5/27/201630.0031.0429.7530.6566,442
5/26/201629.8930.2329.8929.98102,502
5/25/201629.8330.2529.5729.9381,162
5/24/201629.4930.0529.4929.7553,777
5/23/201628.9329.5028.5929.29118,625
5/20/201628.6830.3328.6828.8666,523
5/19/201629.2129.5928.4128.4950,485
5/18/201629.0530.0828.0129.30123,925
5/17/201628.8930.3028.8929.23202,073
5/16/201628.3629.2728.2628.9481,609
5/13/201628.2128.3227.9428.2039,947
5/12/201628.3028.7227.5628.1856,191
5/11/201628.7228.7627.8128.1722,571
5/10/201628.6029.5928.2928.8484,159
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center