51job Shs Sponsored American Deposit Receipt Repr 1 Sh $30.98

down -0.16


23/9/2014 04:00 PM  |  NASDAQ : JOBS  
Industries : Diversified Services / Staffing & Outsourcing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOBS historical data

Date Open High Low Close Volume
4/30/201464.9668.3064.5367.44142,406
4/29/201463.5464.9963.2564.8762,013
4/28/201465.5565.9562.3862.89117,456
4/25/201470.7071.8864.2165.47290,623
4/24/201471.8771.8769.2771.57139,969
4/23/201472.4472.4470.0171.52140,229
4/22/201473.1773.3972.4172.4425,153
4/21/201471.1473.9870.6872.9322,945
4/17/201470.9673.0070.2072.1519,010
4/16/201470.3371.2270.0871.0226,209
4/15/201469.9271.1667.5470.1159,764
4/14/201469.3071.8868.8270.0261,839
4/11/201469.1170.0268.7769.2046,334
4/10/201469.1769.7568.6569.5092,475
4/9/201468.7070.2168.6069.9826,466
4/8/201467.5169.7367.5168.70114,480
4/7/201466.4268.9165.7168.04142,977
4/4/201468.3569.6064.0667.10213,609
4/3/201473.2573.4466.9968.39261,235
4/2/201472.1274.0072.1273.8965,405
4/1/201471.2573.2771.2572.9863,634
3/31/201471.1472.6870.7071.2542,650
3/28/201471.0473.3671.0471.5226,238
3/27/201471.0172.4771.0071.0033,655
3/26/201472.1572.7470.1670.6540,372
3/25/201473.0573.9670.5771.6964,546
3/24/201473.2273.2472.2972.8758,385
3/21/201473.9674.2772.0072.9373,339
3/20/201476.0476.0472.8072.9339,029
3/19/201475.8276.8875.5276.4050,716
3/18/201473.7675.3973.3275.2460,294
3/17/201472.8774.5572.6573.3955,993
3/14/201474.2075.5272.3173.1553,131
3/13/201475.2076.5274.1574.6648,591
3/12/201476.2976.2974.7176.0023,415
3/11/201476.7277.4575.6976.2244,209
3/10/201479.1279.1376.4876.6085,208
3/7/201478.0079.1376.8479.0584,255
3/6/201477.4077.9777.1677.7868,980
3/5/201477.3077.3076.2977.1652,216
3/4/201475.8077.9275.5076.6855,033
3/3/201474.5075.4773.6975.1928,561
2/28/201475.5676.3974.6275.3032,838
2/27/201475.3175.8874.4175.1521,890
2/26/201476.9276.9274.9575.2832,947
2/25/201479.1679.1675.2775.9953,611
2/24/201482.5183.0077.1579.0058,002
2/21/201485.8286.0082.6183.4043,138
2/20/201483.6684.9382.1183.6943,403
2/19/201481.4682.8074.6082.5127,954
2/18/201479.4881.9678.6781.9666,703
2/14/201481.1981.1978.4279.4931,304
2/13/201476.5482.6375.7881.6477,326
2/12/201474.4776.6074.4776.5442,031
2/11/201474.1974.7072.6474.4441,127
2/10/201473.2875.5473.0873.6227,475
2/7/201474.1375.1972.6473.3366,033
2/6/201472.8875.6772.1373.1542,883
2/5/201471.4473.0570.6072.3529,252
2/4/201471.9974.1070.8472.4854,188
2/3/201471.0573.5069.1471.6548,172
1/31/201470.0573.4970.0573.0141,255
1/30/201473.5974.6571.4171.4123,308
1/29/201475.4175.4172.2872.8935,300
1/28/201474.1677.0273.4175.0639,120
1/27/201475.1876.5772.2073.4656,808
1/24/201479.2179.7975.0075.00120,206
1/23/201479.5480.9976.8580.1788,112
1/22/201481.1081.2679.5080.8723,453
1/21/201481.2182.8779.7081.4123,313
1/17/201481.5081.7080.4881.2327,364
1/16/201481.8082.4180.5281.9318,658
1/15/201479.4082.0579.4082.0022,979
1/14/201477.7481.5077.7479.2616,412
1/13/201478.0578.9476.6677.6538,026
1/10/201479.8380.7378.1578.9019,891
1/9/201481.6081.6079.0079.2269,529
1/8/201477.9581.9877.9581.7841,037
1/7/201477.9678.8776.1677.2238,371
1/6/201478.1478.3576.7377.5346,308
1/3/201478.1178.8378.0278.609,499
1/2/201477.1778.8876.6078.3713,008
12/31/201377.6577.9077.2777.9023,398
12/30/201378.3678.8877.5578.4616,468
12/27/201377.4878.8877.4878.7910,258
12/26/201377.9977.9977.1677.8911,098
12/24/201377.6477.8176.9277.7910,550
12/23/201377.0077.9376.1477.6321,981
12/20/201376.1777.0072.6776.7433,494
12/19/201375.5976.5075.5976.4923,005
12/18/201375.5076.4974.4975.8514,541
12/17/201375.3076.0674.5675.308,265
12/16/201376.1776.1774.9675.3311,542
12/13/201374.1075.8973.6675.8917,238
12/12/201374.6675.0074.0074.3620,900
12/11/201374.8376.1874.0074.2684,712
12/10/201373.3574.9073.3574.2727,940
12/9/201373.8473.8573.1273.517,723
12/6/201373.6073.9073.4073.5013,546
12/5/201373.0973.9072.6373.164,794
Trading Center