$4.28 +0.13 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Dec. 6, 2016 | 12:17 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
2/28/20122.692.882.692.85207,970
2/27/20122.422.722.412.72235,501
2/24/20122.442.512.362.4040,313
2/23/20122.132.412.132.40117,765
2/22/20122.162.182.152.158,206
2/21/20122.082.162.082.1525,214
2/17/20122.132.142.072.0719,604
2/16/20122.122.152.122.158,700
2/15/20122.162.222.142.1414,600
2/14/20122.142.182.122.1324,340
2/13/20122.142.172.122.1724,307
2/10/20122.102.192.102.1526,063
2/9/20122.112.152.092.1442,255
2/8/20122.152.232.062.10139,375
2/7/20122.132.152.022.1593,510
2/6/20122.202.201.792.02168,260
2/3/20122.402.402.182.2474,865
2/2/20122.282.442.282.3731,314
2/1/20122.152.252.122.2533,928
1/31/20122.142.212.082.1736,130
1/30/20122.302.332.152.1739,636
1/27/20122.092.302.092.3073,872
1/26/20122.142.142.062.1065,723
1/25/20122.202.222.082.16130,798
1/24/20122.162.252.112.2059,119
1/23/20122.042.241.982.19180,695
1/20/20121.982.091.942.00111,408
1/19/20121.902.051.902.00190,390
1/18/20121.921.961.871.8844,951
1/17/20121.871.941.861.93114,050
1/13/20121.921.921.781.8238,560
1/12/20122.032.051.911.96100,524
1/11/20121.832.031.802.00373,172
1/10/20121.701.851.681.85281,516
1/9/20121.601.741.601.70114,372
1/6/20121.631.651.591.6019,631
1/5/20121.701.701.641.6544,025
1/4/20121.651.701.651.697,259
1/3/20121.561.691.561.6942,596
12/30/20111.451.701.431.62264,140
12/29/20111.511.511.451.49117,232
12/28/20111.601.621.511.51110,639
12/27/20111.651.691.611.6477,022
12/23/20111.711.721.621.6867,146
12/22/20111.721.751.701.7145,003
12/21/20111.721.751.721.758,028
12/20/20111.701.741.701.7044,156
12/19/20111.751.761.701.7038,759
12/16/20111.751.761.731.7453,936
12/15/20111.701.911.701.7287,397
12/14/20111.831.841.701.7077,893
12/13/20111.851.891.781.8094,332
12/12/20111.801.881.781.8831,568
12/9/20111.831.901.801.8343,986
12/8/20111.841.881.801.8815,366
12/7/20111.851.881.831.8610,260
12/6/20111.881.901.821.8365,866
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center