$3.64 +0.10 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
8/28/20153.383.663.293.64144,062
8/27/20153.173.593.173.54304,257
8/26/20153.003.132.903.06275,294
8/25/20153.433.452.982.99396,027
8/24/20153.143.502.962.96595,134
8/21/20154.044.223.833.87301,130
8/20/20154.384.384.114.1390,007
8/19/20154.464.494.354.42127,595
8/18/20154.334.494.304.41132,888
8/17/20154.434.494.374.3744,942
8/14/20154.484.534.414.4126,139
8/13/20154.474.544.404.43111,069
8/12/20154.424.484.244.46180,875
8/11/20154.594.644.504.5048,264
8/10/20154.564.704.564.61170,982
8/7/20154.544.584.494.5556,181
8/6/20154.604.634.444.51162,910
8/5/20154.654.654.524.63129,049
8/4/20154.464.584.444.55132,387
8/3/20154.584.644.434.46126,371
7/31/20154.564.694.564.58128,689
7/30/20154.604.624.514.58176,685
7/29/20154.564.854.534.62225,602
7/28/20154.484.634.364.56183,970
7/27/20154.334.624.214.41402,747
7/24/20155.005.094.424.53556,224
7/23/20155.145.255.005.03147,221
7/22/20154.995.254.885.16199,042
7/21/20154.965.104.935.05132,105
7/20/20155.085.144.924.96187,095
7/17/20155.105.195.015.11460,783
7/16/20154.975.164.975.00248,587
7/15/20155.135.224.924.97270,931
7/14/20154.825.364.825.19389,428
7/13/20154.694.984.524.89551,413
7/10/20155.075.174.584.74659,391
7/9/20154.704.984.664.75617,194
7/8/20154.274.544.174.32416,590
7/7/20154.884.884.164.561,169,894
7/6/20155.135.134.865.03542,801
7/2/20155.395.465.175.22230,620
7/1/20155.585.595.315.41363,226
6/30/20155.605.645.435.61261,020
6/29/20155.305.435.025.41660,941
6/26/20155.885.885.405.52437,676
6/25/20155.835.945.775.90326,709
6/24/20155.856.055.855.90698,777
6/23/20155.955.975.745.79350,924
6/22/20156.016.125.765.86350,052
6/19/20156.006.055.926.03303,837
6/18/20156.006.095.865.99289,528
6/17/20156.096.355.986.00597,028
6/16/20156.076.105.906.04519,745
6/15/20155.976.285.776.03679,628
6/12/20155.726.185.726.021,505,830
6/11/20154.995.944.995.822,300,547
6/10/20155.025.124.985.01370,791
6/9/20154.905.204.865.03454,901
6/8/20155.205.244.864.90656,665
6/5/20155.015.294.625.151,117,001
6/4/20154.595.173.905.054,269,392
6/3/20155.986.064.664.673,714,141
6/2/20155.946.165.875.95514,665
6/1/20155.726.045.725.92668,804
5/29/20155.625.715.405.62448,872
5/28/20155.895.955.605.67549,210
5/27/20156.296.365.785.981,021,010
5/26/20155.696.405.696.292,480,429
5/22/20155.906.075.585.68935,982
5/21/20155.185.975.185.962,136,969
5/20/20155.205.235.115.16251,648
5/19/20155.385.405.205.22246,378
5/18/20155.395.455.275.34193,918
5/15/20155.425.425.265.33167,187
5/14/20155.445.445.325.38202,308
5/13/20155.405.495.375.40163,789
5/12/20155.505.625.265.39509,821
5/11/20155.365.605.365.56433,041
5/8/20155.435.455.285.31186,866
5/7/20155.255.365.165.30336,545
5/6/20155.345.355.215.28155,692
5/5/20155.545.545.215.35375,931
5/4/20155.575.745.505.59424,043
5/1/20155.255.625.115.57374,951
4/30/20155.455.515.205.28332,540
4/29/20155.485.555.355.47411,388
4/28/20155.665.745.325.48494,520
4/27/20155.796.165.585.661,187,661
4/24/20155.545.695.455.59392,745
4/23/20155.625.705.455.51412,581
4/22/20155.625.755.555.63527,897
4/21/20155.285.675.285.54904,679
4/20/20155.285.295.035.27676,764
4/17/20155.305.475.205.30435,400
4/16/20155.615.715.305.34659,707
4/15/20155.725.845.605.65438,958
4/14/20155.675.715.515.65286,154
4/13/20155.726.065.645.701,268,408
4/10/20155.705.855.265.731,356,204
4/9/20154.956.224.955.743,173,714
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!