$4.79 +0.01 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Feb. 9, 2016 | 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
2/8/20164.904.934.704.78181,851
2/5/20165.155.234.954.9656,686
2/4/20164.925.224.905.22210,403
2/3/20165.065.064.724.93122,464
2/2/20165.125.185.015.0461,312
2/1/20165.255.255.005.2465,945
1/29/20165.005.405.005.30198,814
1/28/20165.005.094.955.0296,449
1/27/20165.225.264.914.98202,362
1/26/20165.225.305.055.21235,946
1/25/20165.375.475.245.2559,248
1/22/20165.255.465.235.4094,105
1/21/20164.865.194.795.15263,163
1/20/20165.025.034.494.93314,791
1/19/20165.355.425.025.10264,921
1/15/20165.325.375.165.29177,736
1/14/20165.285.595.145.52273,189
1/13/20165.385.465.225.24123,759
1/12/20165.355.525.265.37180,508
1/11/20165.325.485.235.29296,767
1/8/20165.765.895.365.42399,567
1/7/20165.695.915.665.71342,547
1/6/20165.706.005.665.93201,012
1/5/20166.106.105.755.76402,758
1/4/20166.006.105.806.06654,326
12/31/20156.206.306.156.21356,450
12/30/20156.326.356.146.21256,881
12/29/20156.806.856.106.36942,250
12/28/20156.686.816.436.81543,658
12/24/20156.536.806.416.77525,959
12/23/20156.356.636.286.601,192,632
12/22/20156.316.596.256.401,184,862
12/21/20156.396.586.256.371,315,899
12/18/20156.206.436.126.311,743,976
12/17/20156.056.466.016.051,206,860
12/16/20156.406.855.966.306,542,056
12/15/20154.504.654.334.56589,387
12/14/20154.294.464.244.3195,363
12/11/20154.314.594.224.22174,364
12/10/20154.794.794.264.40405,999
12/9/20154.474.754.464.69274,622
12/8/20154.294.474.204.3999,763
12/7/20154.314.314.164.31186,099
12/4/20154.254.474.254.31103,238
12/3/20154.364.364.214.2361,985
12/2/20154.484.654.304.32164,558
12/1/20154.234.514.124.46274,680
11/30/20154.154.264.124.1925,631
11/27/20154.004.303.934.1392,178
11/25/20153.964.003.904.0078,665
11/24/20153.913.993.873.9652,042
11/23/20153.873.953.863.9433,853
11/20/20153.903.943.763.9043,168
11/19/20153.883.953.793.8458,564
11/18/20153.873.963.843.9133,960
11/17/20153.703.903.673.8738,197
11/16/20153.673.803.643.71152,476
11/13/20153.853.963.693.71117,464
11/12/20153.983.983.863.8693,355
11/11/20154.064.093.873.9298,203
11/10/20154.024.123.934.0031,958
11/9/20154.194.243.994.03125,728
11/6/20154.304.304.084.17309,104
11/5/20154.394.504.254.3270,852
11/4/20154.324.504.324.40101,187
11/3/20154.184.304.104.2857,274
11/2/20154.044.204.044.1854,812
10/30/20154.054.244.054.07137,927
10/29/20154.164.263.953.9531,351
10/28/20154.064.304.034.1940,564
10/27/20154.004.093.904.0568,401
10/26/20154.304.374.024.0380,767
10/23/20154.504.544.304.3345,098
10/22/20154.344.384.314.3343,926
10/21/20154.344.384.214.3016,966
10/20/20154.434.444.284.3139,456
10/19/20154.364.444.354.3928,218
10/16/20154.314.444.264.3649,008
10/15/20154.354.484.244.2896,836
10/14/20154.324.374.184.26109,820
10/13/20154.224.444.164.3278,893
10/12/20154.334.334.164.2251,340
10/9/20154.154.364.154.2871,559
10/8/20154.154.234.104.1759,658
10/7/20154.044.164.004.14123,176
10/6/20153.874.093.874.0185,896
10/5/20153.743.993.723.93163,076
10/2/20153.483.763.373.6897,673
10/1/20153.453.513.403.4928,155
9/30/20153.383.633.353.47109,322
9/28/20153.523.583.433.4532,360
9/25/20153.603.603.433.54282,986
9/24/20153.673.793.673.71181,122
9/23/20153.803.803.613.7388,251
9/22/20153.863.943.723.8074,082
9/21/20153.883.963.803.85122,051
9/18/20153.994.063.833.88191,588
9/17/20153.944.183.894.05124,392
9/16/20153.923.993.803.97137,611
9/15/20153.653.953.643.87220,349
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center