$4.95 -0.13 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jan. 26, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
4/19/20107.547.587.207.4562,500
4/16/20107.577.577.357.4962,100
4/15/20107.527.677.507.6016,800
4/14/20107.587.647.477.5836,500
4/13/20107.517.557.427.5555,200
4/12/20107.667.697.537.5723,700
4/9/20107.737.837.667.6825,800
4/8/20107.547.777.547.7051,300
4/7/20107.617.717.487.5745,600
4/6/20107.647.757.577.6943,400
4/5/20107.677.767.527.6823,800
4/1/20107.957.957.577.6757,900
3/31/20107.517.847.517.8482,100
3/30/20107.547.587.487.5617,600
3/29/20107.407.617.407.5345,400
3/26/20107.457.657.457.5040,400
3/25/20107.687.707.467.6126,200
3/24/20107.527.707.527.6529,900
3/23/20107.717.807.467.6084,200
3/22/20107.677.717.507.6357,400
3/19/20108.028.047.617.74113,300
3/18/20108.238.538.168.18105,600
3/17/20107.808.557.768.22469,900
3/16/20107.908.027.687.97122,500
3/15/20107.907.907.707.7934,700
3/12/20107.908.077.907.9393,500
3/11/20108.328.327.807.8697,700
3/10/20108.208.368.108.31123,000
3/9/20107.798.247.768.16188,700
3/8/20107.307.857.307.79137,300
3/5/20107.257.257.177.2338,700
3/4/20107.167.257.117.1832,200
3/3/20107.247.287.127.1825,100
3/2/20107.297.297.087.1538,700
3/1/20107.047.267.047.2553,800
2/26/20107.147.146.997.0424,400
2/25/20106.997.256.967.1735,600
2/24/20107.007.237.007.1216,800
2/23/20107.107.156.987.0133,800
2/22/20107.317.387.107.1344,500
2/19/20107.287.407.127.4022,300
2/18/20107.297.337.177.3315,800
2/17/20107.417.427.247.3114,400
2/16/20107.317.447.247.4133,900
2/12/20107.167.306.987.3034,500
2/11/20106.857.296.827.2725,500
2/10/20107.227.296.997.1319,400
2/9/20107.197.297.027.2242,200
2/8/20106.817.266.777.1687,800
2/5/20107.027.046.716.86108,500
2/4/20107.357.397.027.0291,900
2/3/20107.477.607.327.3760,600
2/2/20107.407.517.337.4778,900
2/1/20107.457.497.297.4067,800
1/29/20107.777.777.417.4277,100
1/28/20107.657.997.557.6261,000
1/27/20107.557.687.507.6526,200
1/26/20107.557.677.517.6067,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center