$4.32 -0.08 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jul. 26, 2016 | 04:00 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
10/14/20111.971.991.751.7575,106
10/13/20111.881.991.861.9438,200
10/12/20111.862.111.801.95106,343
10/11/20111.711.921.711.8522,582
10/10/20111.801.891.701.7028,582
10/7/20111.801.951.761.7818,005
10/6/20111.821.951.731.7769,302
10/5/20111.761.851.751.8121,060
10/4/20111.821.831.711.7565,788
10/3/20111.921.921.751.8155,870
9/30/20112.052.061.901.9882,811
9/29/20112.202.202.022.1032,951
9/28/20112.202.222.162.1610,138
9/27/20112.252.252.022.1769,336
9/26/20112.492.492.212.3127,039
9/23/20112.442.602.442.4831,166
9/22/20112.422.452.312.4537,626
9/21/20112.552.552.502.508,691
9/20/20112.662.662.502.5712,589
9/19/20112.742.742.602.6823,006
9/16/20112.562.812.402.7956,500
9/15/20112.582.632.502.6010,780
9/14/20112.552.622.552.5613,517
9/13/20112.602.822.522.5912,673
9/12/20112.522.602.522.577,818
9/9/20112.662.662.532.5316,907
9/8/20112.752.752.632.646,150
9/7/20112.692.762.642.7217,525
9/6/20112.592.722.532.6541,609
9/2/20112.722.782.662.679,165
9/1/20112.782.792.722.777,443
8/31/20112.952.952.752.7844,400
8/30/20112.802.852.762.8235,247
8/29/20112.742.852.722.8526,764
8/26/20112.662.732.502.6634,410
8/25/20112.852.872.682.6915,786
8/24/20112.922.932.792.8117,385
8/23/20112.792.932.782.9020,743
8/22/20112.962.962.782.7841,083
8/19/20112.762.962.762.899,388
8/18/20112.792.852.642.7863,294
8/17/20112.953.022.842.8419,745
8/16/20113.003.052.962.9923,314
8/15/20113.003.113.003.0624,132
8/12/20113.033.083.003.0436,141
8/11/20112.763.112.763.0369,715
8/10/20112.562.812.442.7982,417
8/9/20112.432.682.432.6291,516
8/8/20112.482.602.352.40183,228
8/5/20112.912.932.682.71108,004
8/4/20113.043.042.882.9133,978
8/3/20113.023.063.003.0229,670
8/2/20113.193.193.053.0819,149
8/1/20113.233.323.183.1910,097
7/29/20113.153.223.153.2015,629
7/28/20113.173.253.153.1964,504
7/27/20113.303.303.153.1755,862
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center