$5.68 -0.29 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

May. 22, 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
8/16/20107.998.007.908.0043,300
8/13/20108.008.027.937.9531,400
8/12/20107.978.037.948.0020,500
8/11/20108.188.238.008.0034,200
8/10/20107.958.287.958.17154,400
8/9/20107.908.017.907.9330,100
8/6/20107.797.907.767.9012,200
8/5/20107.757.857.757.809,200
8/4/20107.847.877.837.8611,300
8/3/20107.967.987.777.8613,600
8/2/20107.998.007.887.9926,500
7/30/20107.677.947.677.9117,300
7/29/20107.977.977.617.8422,200
7/28/20107.847.917.827.8910,000
7/27/20107.958.007.607.8918,100
7/26/20107.908.007.877.9821,800
7/23/20107.907.947.767.8719,900
7/22/20107.997.997.817.8711,000
7/21/20108.008.007.857.8540,100
7/20/20107.417.987.367.9862,400
7/19/20107.557.557.307.3845,700
7/16/20107.757.757.567.5636,200
7/15/20107.837.837.707.7628,100
7/14/20107.687.827.657.78106,800
7/13/20107.547.637.497.6356,000
7/12/20107.397.507.357.4363,800
7/9/20107.037.597.037.3884,700
7/8/20107.017.097.017.049,300
7/7/20106.967.086.966.9815,900
7/6/20107.097.226.957.0318,700
7/2/20107.177.266.907.0133,800
7/1/20107.107.307.057.1817,500
6/30/20106.877.896.867.10118,400
6/29/20106.987.046.716.8732,900
6/28/20107.297.367.087.088,000
6/25/20107.097.306.997.2120,100
6/24/20107.017.087.017.0637,300
6/23/20106.987.086.977.0336,900
6/22/20107.007.086.946.9618,900
6/21/20107.117.437.007.0581,300
6/18/20107.127.197.077.1844,800
6/17/20107.257.257.117.146,700
6/16/20107.127.297.107.2624,100
6/15/20107.507.507.157.2332,700
6/14/20107.187.757.057.40115,400
6/11/20107.247.276.987.1515,400
6/10/20107.297.307.127.3029,800
6/9/20106.947.176.937.1232,700
6/8/20106.977.136.827.0035,200
6/7/20107.287.427.007.0658,000
6/4/20107.687.987.147.29204,400
6/3/20106.677.126.677.0855,800
6/2/20106.936.936.696.6911,400
6/1/20106.946.946.756.7518,900
5/28/20106.957.156.747.1343,800
5/27/20106.757.116.547.0272,700
5/26/20106.536.926.536.5821,800
5/25/20106.576.826.506.5748,700
5/24/20106.357.146.356.8093,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center