$30.26 +0.11 (%) 51job Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Oct. 22, 2014 | 10:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOBS historical data

Date Open High Low Close Volume
5/30/201463.0263.0662.2662.3369,583
5/29/201462.9363.6662.2663.1367,173
5/28/201464.6264.6263.1163.2427,302
5/27/201464.7564.8263.7064.4427,369
5/23/201465.2666.1363.8164.3258,612
5/22/201462.6066.0961.9465.6553,935
5/21/201461.9562.6761.6162.4748,160
5/20/201461.9362.5961.2661.3857,881
5/19/201461.0062.0960.9061.7682,570
5/16/201461.7862.3560.4861.0037,342
5/15/201461.4662.1060.4761.6321,289
5/14/201461.6462.5261.5261.7253,841
5/13/201461.8662.4161.2461.8547,015
5/12/201462.0062.8661.0061.96108,294
5/9/201462.8963.2760.1061.10169,356
5/8/201462.7568.0062.4164.6055,687
5/7/201467.7567.7563.5164.42173,152
5/6/201468.2769.7867.4868.0097,935
5/5/201468.7269.6568.0168.96174,872
5/2/201468.2570.5066.8769.2665,300
5/1/201468.0170.8565.8767.88203,503
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
Trading Center