$4.22 0.00 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Aug. 30, 2016 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
8/29/20164.264.294.204.2285,927
8/26/20164.304.304.214.2688,789
8/25/20164.304.354.204.25132,869
8/24/20164.404.424.254.2599,329
8/23/20164.334.484.324.38108,499
8/22/20164.344.424.214.29221,264
8/19/20164.904.904.134.44768,399
8/18/20165.035.184.925.18153,026
8/17/20165.065.104.905.01171,348
8/16/20165.165.194.985.02177,217
8/15/20164.935.194.815.14227,777
8/12/20164.934.984.684.90124,240
8/11/20164.634.994.624.88229,042
8/10/20164.264.654.254.54208,041
8/9/20164.274.344.224.2734,214
8/8/20164.204.304.174.2417,093
8/5/20164.154.304.154.1978,178
8/4/20164.234.234.124.1428,241
8/3/20164.114.284.114.1830,844
8/2/20164.284.324.084.1258,348
8/1/20164.304.384.264.2635,216
7/29/20164.404.404.264.3071,537
7/28/20164.444.504.304.3741,400
7/27/20164.354.524.354.48105,457
7/26/20164.404.504.324.3287,923
7/25/20164.274.464.254.4080,319
7/22/20164.224.264.124.2575,520
7/21/20164.264.364.254.2547,798
7/20/20164.244.354.244.2959,012
7/19/20164.274.334.244.2520,747
7/18/20164.204.324.204.2742,284
7/15/20164.354.404.224.2372,618
7/14/20164.354.404.264.3736,479
7/13/20164.404.434.204.30105,905
7/12/20164.484.504.404.4159,302
7/11/20164.544.564.444.4843,981
7/8/20164.474.584.454.4841,579
7/7/20164.354.494.354.4059,132
7/6/20164.234.454.224.32133,229
7/5/20164.604.654.254.29228,774
7/1/20164.704.864.564.59156,931
6/30/20164.754.754.614.6873,952
6/29/20164.674.874.634.77124,211
6/28/20164.444.664.444.5880,281
6/27/20164.554.564.334.4368,902
6/24/20164.604.724.524.55134,963
6/23/20164.814.814.644.7041,656
6/22/20164.794.794.634.7381,718
6/21/20164.814.814.604.7759,371
6/20/20164.844.894.724.7863,287
6/17/20164.804.804.714.7434,205
6/16/20164.914.914.704.7553,691
6/15/20164.864.954.724.9175,339
6/14/20164.894.964.764.8249,775
6/13/20164.854.934.764.88143,480
6/10/20164.934.944.804.85119,680
6/9/20165.055.174.914.97141,437
6/8/20164.855.064.835.05236,635
6/7/20164.894.904.764.83101,154
6/6/20164.714.944.604.89219,248
6/3/20164.784.854.704.74107,371
6/2/20164.804.854.764.81114,891
6/1/20164.634.834.604.76241,302
5/31/20164.744.834.534.57301,693
5/27/20164.694.814.624.75127,326
5/26/20164.484.694.404.68158,206
5/25/20164.524.584.434.46229,946
5/24/20164.334.494.264.48203,841
5/23/20164.224.464.204.21262,217
5/20/20164.004.344.004.20671,416
5/19/20165.015.083.824.03680,370
5/18/20165.435.434.975.05329,506
5/17/20165.465.555.405.4239,129
5/16/20165.415.525.375.4733,393
5/13/20165.415.505.355.4460,959
5/12/20165.495.515.345.40124,592
5/11/20165.655.655.405.48179,662
5/10/20165.555.695.325.65140,868
5/9/20165.635.635.465.55138,527
5/6/20165.525.625.465.60151,436
5/5/20165.655.735.505.59140,439
5/4/20165.535.635.535.6277,656
5/3/20165.595.655.455.60111,949
5/2/20165.635.665.525.61110,620
4/29/20165.555.655.495.6288,075
4/28/20165.675.685.505.59140,873
4/27/20165.775.795.515.65128,351
4/26/20165.485.785.485.78294,885
4/25/20165.545.655.485.51137,975
4/22/20165.405.585.305.53143,974
4/21/20165.385.415.305.40467,079
4/20/20165.285.415.285.3156,787
4/19/20165.505.625.305.33158,461
4/18/20165.505.645.455.5380,064
4/15/20165.705.735.515.5367,832
4/14/20165.525.805.255.70341,310
4/13/20165.605.885.455.55393,695
4/12/20166.006.055.425.53442,572
4/11/20165.535.875.445.70450,852
4/8/20165.385.555.245.49264,133
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center