$5.62 +0.02 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

May. 4, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
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
4/7/20165.285.425.175.36162,143
4/6/20165.105.565.065.36236,152
4/5/20165.055.054.935.0453,711
4/4/20165.015.094.985.0298,085
4/1/20165.055.144.954.98170,579
3/31/20165.115.155.055.0766,998
3/30/20165.175.255.025.1578,679
3/29/20165.065.195.025.15109,770
3/28/20165.225.225.025.0785,336
3/24/20165.155.184.945.18174,253
3/23/20165.255.265.095.15143,620
3/22/20165.225.345.205.27116,297
3/21/20165.385.505.215.32137,042
3/18/20165.255.505.255.36214,441
3/17/20165.195.355.105.20123,971
3/16/20165.205.205.055.07110,911
3/15/20165.465.515.125.18261,533
3/14/20165.225.625.225.47307,672
3/11/20165.085.275.055.2797,880
3/10/20165.165.164.995.07101,692
3/9/20165.035.154.925.1486,216
3/8/20165.105.155.025.0246,103
3/7/20165.205.205.055.1456,645
3/4/20165.315.315.065.1688,323
3/3/20165.395.395.195.31167,852
3/2/20165.265.375.265.3731,289
3/1/20165.305.445.215.2167,836
2/29/20165.075.275.065.2466,649
2/26/20164.985.174.965.0754,236
2/25/20164.994.994.874.8974,457
2/24/20165.115.114.854.98144,865
2/23/20165.245.305.145.1855,326
2/22/20165.315.315.105.3083,497
2/19/20165.245.405.165.2283,686
2/18/20165.235.315.135.30125,520
2/17/20164.725.164.725.1692,860
2/16/20164.574.774.574.7278,615
2/12/20164.434.544.414.5260,372
2/11/20164.644.644.304.41107,064
2/10/20164.784.804.724.7521,347
2/9/20164.774.854.714.7969,142
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center