$3.34 -0.03 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jan. 20, 2017 | 04:00 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
1/20/20173.363.473.343.3419,950
1/19/20173.473.553.313.37106,935
1/18/20173.533.543.473.4939,945
1/17/20173.523.573.513.538,839
1/13/20173.503.553.473.5119,763
1/12/20173.543.583.483.4833,313
1/11/20173.513.593.493.5530,979
1/10/20173.503.583.473.5345,208
1/9/20173.543.623.463.46103,721
1/6/20173.493.603.493.5519,415
1/5/20173.513.583.463.5233,007
1/4/20173.473.653.413.5641,918
1/3/20173.623.643.463.4861,162
12/30/20163.653.723.483.62123,204
12/29/20163.763.833.603.6570,839
12/28/20163.843.853.743.7520,267
12/27/20163.713.853.713.8326,050
12/23/20163.773.833.703.7431,013
12/22/20163.843.883.753.7528,440
12/21/20163.874.003.813.8318,480
12/20/20163.863.953.853.9037,038
12/19/20163.863.943.853.8533,348
12/16/20163.873.973.853.8927,516
12/15/20163.844.083.843.8594,799
12/14/20164.084.083.843.85100,790
12/13/20164.054.143.974.0044,220
12/12/20164.204.204.024.0539,874
12/9/20164.184.384.114.2367,743
12/8/20164.164.334.164.2052,013
12/7/20164.284.394.184.2150,573
12/6/20164.154.364.154.3056,525
12/5/20164.354.424.144.15102,329
12/2/20164.254.444.254.38167,503
12/1/20164.194.454.144.30211,158
11/30/20163.994.203.994.17141,108
11/29/20164.054.124.014.04261,375
11/28/20164.094.143.994.08183,664
11/25/20163.954.143.954.0893,003
11/23/20163.914.083.913.9371,866
11/22/20163.983.993.893.9123,479
11/21/20164.064.063.903.9952,074
11/18/20164.164.303.954.0376,978
11/17/20164.204.344.124.19105,654
11/16/20163.794.113.794.09114,594
11/15/20163.863.933.763.7649,886
11/14/20163.843.953.843.8424,678
11/11/20163.883.963.723.8051,461
11/10/20163.844.003.763.9080,680
11/9/20163.763.983.763.7873,264
11/8/20163.803.903.663.8085,962
11/7/20163.963.963.713.7749,872
11/4/20163.793.973.723.8663,842
11/3/20163.833.913.723.7834,199
11/2/20163.853.953.803.8244,553
11/1/20163.953.953.763.8486,581
10/31/20164.014.013.923.9335,088
10/28/20164.064.073.983.9865,967
10/27/20164.104.104.034.0625,038
10/26/20164.104.164.084.0829,359
10/25/20164.184.194.104.1025,219
10/24/20164.124.264.124.1858,351
10/21/20164.194.244.104.1283,922
10/20/20164.194.244.194.228,677
10/19/20164.224.254.214.226,130
10/18/20164.224.294.214.217,443
10/17/20164.254.254.194.2114,756
10/14/20164.204.284.194.2837,961
10/13/20164.204.244.184.1937,019
10/12/20164.204.334.204.2072,531
10/11/20164.284.304.204.2026,100
10/10/20164.254.334.214.3222,448
10/7/20164.234.304.204.2581,916
10/6/20164.264.294.194.2323,149
10/5/20164.224.304.224.3032,363
10/4/20164.214.314.204.2434,382
10/3/20164.304.304.174.1728,627
9/30/20164.334.344.194.3136,148
9/29/20164.284.284.114.17110,064
9/28/20164.294.344.284.2822,624
9/27/20164.344.354.294.3141,799
9/26/20164.334.354.284.3230,325
9/23/20164.324.344.274.3115,378
9/22/20164.364.364.254.2878,053
9/21/20164.394.394.304.3839,559
9/20/20164.224.384.224.3879,586
9/19/20164.324.324.244.2848,823
9/16/20164.244.344.224.2690,552
9/15/20164.254.384.254.3347,471
9/14/20164.344.354.244.3146,394
9/13/20164.254.344.214.2898,171
9/12/20164.244.334.174.3261,974
9/9/20164.434.464.254.27130,370
9/8/20164.524.604.384.44354,935
9/7/20164.324.584.324.52316,493
9/6/20164.344.424.164.31114,046
9/2/20164.244.374.174.3478,181
9/1/20164.174.254.154.2443,952
8/31/20164.204.224.104.13104,909
8/30/20164.244.294.204.22108,304
8/29/20164.264.294.204.2285,927
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center