$4.56 -0.47 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jul. 7, 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
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
4/8/20154.805.204.764.861,017,027
4/7/20154.744.784.624.77285,596
4/6/20154.454.744.404.67451,869
4/2/20154.364.454.334.42177,186
4/1/20154.504.504.334.35280,159
3/31/20154.504.504.104.30723,719
3/30/20154.524.654.454.50331,753
3/27/20154.574.624.454.50331,063
3/26/20154.804.804.514.58321,722
3/25/20154.644.894.624.79646,308
3/24/20155.015.054.534.582,725,573
3/23/20156.106.265.926.19857,199
3/20/20156.226.326.016.04577,932
3/19/20155.766.275.766.17619,983
3/18/20155.655.885.505.75280,905
3/17/20155.705.935.635.65317,580
3/16/20155.766.035.685.70374,778
3/13/20155.765.955.665.73290,764
3/12/20155.916.065.725.75347,915
3/11/20155.936.055.765.89335,376
3/10/20156.256.395.955.96443,940
3/9/20156.366.556.126.40296,827
3/6/20156.166.756.166.39921,982
3/5/20156.256.385.956.30647,311
3/4/20156.306.385.956.23525,410
3/3/20155.556.405.386.331,218,084
3/2/20155.705.865.545.56216,084
2/27/20155.855.975.655.68192,857
2/26/20155.836.055.725.94402,436
2/25/20155.535.955.535.85376,788
2/24/20155.715.755.535.62292,981
2/23/20155.865.925.725.75345,729
2/20/20155.885.955.685.87264,797
2/19/20156.236.295.805.92560,533
2/18/20156.106.455.966.29972,825
2/17/20155.506.195.505.961,297,395
2/13/20155.355.535.275.46382,255
2/12/20155.215.415.145.30346,553
2/11/20155.065.215.035.16256,923
  • Showing 1-100 of 1,258 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!