$5.22 -0.19 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jul. 2, 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
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
8/31/20107.227.257.057.1634,600
8/30/20107.357.387.227.2625,600
8/27/20107.317.387.187.3515,500
8/26/20107.457.507.217.2222,000
8/25/20107.267.457.087.4342,400
8/24/20107.397.427.257.3544,500
8/23/20107.837.897.357.4773,500
8/20/20108.148.197.747.9796,700
8/19/20108.058.067.998.0638,900
8/18/20108.088.088.038.0525,800
8/17/20108.058.158.008.0422,300
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
  • 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!