$3.52 -0.19 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Sep. 1, 2015 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
11/22/20107.867.867.607.6942,608
11/19/20108.038.077.847.9014,004
11/18/20107.798.177.798.0713,291
11/17/20108.238.247.928.1926,916
11/16/20108.268.268.038.2568,052
11/15/20108.308.308.198.2540,395
11/12/20108.118.268.118.2644,058
11/11/20108.388.418.268.309,234
11/10/20108.308.488.168.4135,347
11/9/20108.408.418.308.3318,823
11/8/20108.418.538.358.3932,250
11/5/20108.598.598.378.5135,371
11/4/20108.258.598.108.5799,995
11/3/20108.328.428.158.2115,892
11/2/20108.408.508.298.2925,981
11/1/20108.338.488.308.4539,574
10/29/20108.318.408.288.2869,320
10/28/20108.388.388.218.3538,043
10/27/20108.358.378.268.3623,381
10/26/20108.318.378.198.3526,543
10/25/20108.068.378.068.2882,560
10/22/20107.998.137.908.1226,690
10/21/20107.858.047.798.0240,371
10/20/20108.008.007.767.8523,083
10/19/20107.907.927.667.9246,508
10/18/20107.937.997.817.9852,789
10/15/20107.827.917.767.8942,757
10/14/20107.847.967.677.8134,512
10/13/20107.727.837.597.7960,914
10/12/20107.798.067.637.6383,136
10/11/20107.197.857.197.80123,223
10/8/20107.157.167.107.1537,531
10/7/20107.107.137.067.1133,602
10/6/20107.067.117.067.0875,985
10/5/20107.147.157.097.1070,719
10/4/20107.107.137.087.1253,994
10/1/20107.157.157.107.1110,592
9/30/20107.067.137.067.1051,671
9/29/20107.117.187.067.1235,389
9/28/20107.097.137.047.1016,930
9/27/20107.117.127.097.1011,094
9/24/20107.177.177.107.1026,872
9/23/20107.037.157.037.1019,987
9/22/20107.107.117.077.1022,011
9/21/20107.067.117.067.1012,008
9/20/20107.127.167.087.1118,850
9/17/20107.117.147.017.1012,474
9/16/20107.117.137.067.119,700
9/15/20107.047.157.007.1526,550
9/14/20107.117.147.057.057,754
9/13/20107.037.197.037.173,780
9/10/20107.067.147.037.068,155
9/9/20107.127.327.017.0121,578
9/8/20107.127.217.017.0811,931
9/7/20107.197.197.117.139,118
9/3/20107.287.287.127.199,575
9/2/20107.257.287.157.2712,130
9/1/20107.167.367.167.2724,260
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 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!