51job Shs Sponsored American Deposit Receipt Repr 1 Sh $34.62

up +0.45


29/8/2014 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
11/12/201369.8173.5969.8172.8844,197
11/11/201369.1270.3668.6870.3628,187
11/8/201373.8073.8068.8869.6076,772
11/7/201373.3474.9669.9069.9061,870
11/6/201378.2080.0077.2378.0148,271
11/5/201376.2176.9476.0576.055,774
11/4/201377.2978.5976.0277.0023,293
11/1/201377.2378.0075.6977.8727,986
10/31/201375.5877.2672.8076.6027,723
10/30/201375.5276.6974.9476.1013,215
10/29/201376.9376.9374.0975.4811,755
10/28/201375.0076.7674.9576.0139,723
10/25/201375.1676.3573.0074.7121,973
10/24/201375.5075.6075.0675.2515,263
10/23/201377.0377.0375.4776.0010,807
10/22/201378.0078.1676.8477.5983,491
10/21/201376.3979.5676.3978.0424,004
10/18/201376.7478.4076.1176.6066,861
10/17/201375.5077.3875.0276.5935,220
10/16/201374.3176.6073.9675.9036,357
10/15/201373.1374.6173.1373.9321,735
10/14/201373.3073.8872.5573.2163,187
10/11/201373.8574.8372.9074.06237,391
10/10/201372.9773.5672.5973.5431,618
10/9/201373.3973.4571.5972.3543,144
10/8/201373.3074.4873.2573.5030,771
10/7/201373.2473.5672.1273.4245,597
10/4/201373.5774.7872.0073.5046,276
10/3/201374.4674.4673.4273.50120,882
10/2/201371.9476.2271.9473.5089,094
10/1/201372.0072.8472.0072.39131,950
9/30/201370.6772.0770.5571.8269,256
9/27/201370.5871.5870.5271.1220,663
9/26/201371.3071.3070.7571.25121,421
9/25/201371.4071.4070.4371.3415,592
9/24/201371.6971.8571.0671.47245,738
9/23/201371.8071.8070.7671.586,964
9/20/201371.6172.0070.9571.8164,961
9/19/201370.3971.9070.2871.75155,463
9/18/201369.1370.7068.5470.7073,929
9/17/201368.1569.3168.0768.8218,344
9/16/201367.0169.2967.0168.6113,419
9/13/201366.4666.6166.0066.5351,171
9/12/201366.6067.0066.3166.5646,061
9/11/201366.0366.7965.6366.5064,386
9/10/201366.8166.8165.8966.4977,158
9/9/201366.1966.3965.6966.1095,003
9/6/201365.9266.2565.6466.1132,139
9/5/201366.2766.5965.5966.4930,518
9/4/201366.6366.6363.9565.5739,237
9/3/201363.8666.9063.5066.7067,240
8/30/201364.3765.0063.0063.0535,648
8/29/201364.8765.3463.0364.1119,719
8/28/201362.9765.8862.9764.2924,514
8/27/201362.0464.5062.0463.1838,853
8/26/201366.2666.2664.2164.7137,755
8/23/201365.5866.0063.5665.9231,140
8/22/201367.4067.4064.4165.8219,822
8/21/201366.9868.0466.9867.2314,488
8/20/201368.0068.1967.0268.0089,536
8/19/201367.1968.3366.6068.0134,456
8/16/201366.5767.3066.5767.305,100
8/15/201368.0068.0065.0966.9154,758
8/14/201367.0769.0467.0768.4150,458
8/13/201366.9669.2566.9667.6860,292
8/12/201367.7368.0866.4667.1062,982
8/9/201365.8069.7565.0068.1556,404
8/8/201367.8670.1567.8470.0735,029
8/7/201368.6168.8767.3567.5020,766
8/6/201368.3968.5766.8068.4948,028
8/5/201366.0668.9465.8167.8743,752
8/2/201370.0070.0465.1066.5813,945
8/1/201366.7668.3864.5968.1329,145
7/31/201363.9067.5062.5866.5087,879
7/30/201366.1366.1362.8063.5533,466
7/29/201368.2568.9564.7666.2722,708
7/26/201366.4169.3966.2669.1320,395
7/25/201366.2667.5066.2666.8013,029
7/24/201367.5968.4065.9366.1213,137
7/23/201365.5067.6265.2867.0825,569
7/22/201366.6867.2163.0065.2442,039
7/19/201365.1167.3764.5166.9344,087
7/18/201364.6066.3364.6065.6045,892
7/17/201363.5064.9563.4264.3626,362
7/16/201362.3264.0962.0763.7046,710
7/15/201362.2463.2261.3962.4378,833
7/12/201362.2562.2861.6162.1366,294
7/11/201362.2762.9661.5462.3185,731
7/10/201361.9262.0060.9661.50108,153
7/9/201362.3962.9461.1061.9187,717
7/8/201362.3165.9461.8062.14152,121
7/5/201365.5065.5061.3261.8563,213
7/3/201364.7665.8064.1265.4020,048
7/2/201366.1166.8165.1865.5224,995
7/1/201367.5268.5064.8565.9768,207
6/28/201363.9867.9963.9767.51254,262
6/27/201363.8164.4960.5664.2939,055
6/26/201362.8164.5062.5063.6738,296
6/25/201361.6063.3159.9962.85112,362
6/24/201360.8762.3058.5061.60151,574
Trading Center