China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs $9.74

up +0.57


21/8/2014 04:00 PM  |  NASDAQ : JRJC  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
8/21/20149.3511.889.269.7434,820,979
8/20/20147.569.207.289.179,758,836
8/19/20147.969.657.868.0932,770,636
8/18/20144.707.884.697.8212,060,595
8/15/20144.514.604.444.45143,166
8/14/20144.604.654.424.45183,884
8/13/20144.424.654.284.52363,785
8/12/20144.404.494.354.36112,549
8/11/20144.434.504.334.34176,599
8/8/20144.414.494.344.39131,888
8/7/20144.294.464.244.34268,342
8/6/20144.194.304.144.14124,410
8/5/20144.254.304.144.22156,461
8/4/20144.214.394.204.31114,652
8/1/20144.064.233.904.20265,619
7/31/20144.234.284.004.11308,050
7/30/20144.504.524.284.32103,802
7/29/20144.604.654.404.45216,009
7/28/20144.584.754.504.59428,061
7/25/20144.294.554.294.44333,908
7/24/20144.274.424.244.32331,690
7/23/20144.254.354.134.17202,538
7/22/20144.024.323.964.27447,485
7/21/20143.964.043.904.00164,510
7/18/20143.924.093.853.97284,835
7/17/20143.984.003.833.93283,412
7/16/20144.014.103.964.0069,327
7/15/20144.144.193.984.02165,661
7/14/20144.014.283.934.17353,776
7/11/20143.974.033.863.91138,372
7/10/20143.844.053.833.97178,748
7/9/20144.084.103.883.97180,679
7/8/20144.134.143.864.02365,851
7/7/20144.454.454.124.18216,123
7/3/20144.214.334.034.27304,666
7/2/20144.144.204.014.13261,491
7/1/20144.194.384.094.10361,109
6/30/20143.884.173.514.171,265,918
6/27/20144.164.203.903.94363,604
6/26/20144.214.374.134.18283,847
6/25/20144.284.404.074.27574,464
6/24/20144.194.424.104.33556,012
6/23/20144.204.574.034.25612,978
6/20/20144.945.104.174.332,168,388
6/19/20144.464.784.354.68770,669
6/18/20144.464.464.084.40426,415
6/17/20144.184.434.184.37392,463
6/16/20144.004.443.974.17424,480
6/13/20144.534.664.024.041,062,538
6/12/20144.854.854.464.53779,639
6/11/20144.505.084.404.891,340,962
6/10/20144.404.654.304.48559,366
6/9/20143.854.483.774.291,201,918
6/6/20143.793.923.763.88469,881
6/5/20143.704.083.703.751,122,791
6/4/20143.383.903.383.691,756,844
6/3/20143.273.433.223.36179,940
6/2/20143.263.323.153.27134,473
5/30/20143.413.453.123.28414,708
5/29/20143.073.493.053.39985,535
5/28/20142.933.182.803.00553,101
5/27/20143.093.092.812.84559,297
5/23/20142.463.232.453.051,731,070
5/22/20142.502.582.332.46332,949
5/21/20142.382.602.332.47382,858
5/20/20142.522.582.352.39439,283
5/19/20142.892.992.572.60563,752
5/16/20143.003.002.832.88114,261
5/15/20142.883.072.852.97180,490
5/14/20143.163.242.932.96365,355
5/13/20142.823.332.823.21587,995
5/12/20142.973.012.812.83211,718
5/9/20143.043.222.862.91350,604
5/8/20142.892.992.812.81113,687
5/7/20143.183.222.832.90365,121
5/6/20143.533.533.183.21237,050
5/5/20143.633.643.503.54100,932
5/2/20143.683.723.643.6740,974
5/1/20143.683.773.503.72112,619
4/30/20143.683.743.643.7287,900
4/29/20143.683.693.463.66186,644
4/28/20143.743.783.503.64172,756
4/25/20144.024.023.623.80253,995
4/24/20144.054.083.834.00180,473
4/23/20144.184.253.994.04128,269
4/22/20144.224.334.084.21237,673
4/21/20144.084.334.024.22183,645
4/17/20143.954.093.854.07133,058
4/16/20143.854.053.783.97267,855
4/15/20144.254.253.623.86535,893
4/14/20144.264.354.164.22233,265
4/11/20144.374.514.164.23356,612
4/10/20144.784.904.314.411,102,679
4/9/20144.384.504.124.29612,799
4/8/20144.314.604.314.35442,772
4/7/20144.614.734.134.26782,703
4/4/20146.246.404.534.794,976,202
4/3/20144.845.864.775.161,171,932
4/2/20144.804.974.704.90289,698
4/1/20144.625.004.594.82432,964
Trading Center