$4.99 0.00 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jan. 27, 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
4/10/20144.784.904.314.411,102,679
4/9/20144.384.504.124.29612,799
4/8/20144.314.604.314.35442,772
4/7/20144.614.734.134.26782,703
4/4/20146.246.404.534.794,976,202
4/3/20144.845.864.775.161,171,932
4/2/20144.804.974.704.90289,698
4/1/20144.625.004.594.82432,964
3/31/20144.524.654.424.57850,364
3/28/20144.454.624.414.50200,166
3/27/20144.204.544.124.40257,972
3/26/20144.764.874.184.21476,999
3/25/20145.035.234.714.75310,385
3/24/20145.305.374.915.05315,752
3/21/20145.205.365.065.34318,467
3/20/20145.205.415.015.11203,057
3/19/20145.425.505.215.2297,936
3/18/20145.435.715.365.37243,188
3/17/20146.216.245.155.33604,862
3/14/20146.206.396.166.2191,416
3/13/20146.156.396.156.25115,684
3/12/20146.246.246.076.14105,255
3/11/20146.326.456.166.24141,064
3/10/20146.486.486.166.33223,868
3/7/20146.716.766.486.52189,357
3/6/20146.846.856.676.7192,948
3/5/20146.916.986.626.81179,676
3/4/20146.756.986.616.70263,102
3/3/20146.596.686.446.58212,934
2/28/20146.557.416.536.69643,573
2/27/20146.466.756.466.50261,385
2/26/20146.476.806.406.43195,043
2/25/20147.007.006.006.47906,956
2/24/20147.677.676.807.03558,063
2/21/20147.517.767.427.52113,706
2/20/20147.517.607.327.50127,178
2/19/20147.757.807.457.53250,061
2/18/20147.707.807.447.74310,151
2/14/20147.357.817.307.64639,336
2/13/20147.107.497.057.30124,494
2/12/20147.067.186.967.1063,301
2/11/20147.367.456.937.06169,020
2/10/20146.907.356.837.32251,601
2/7/20146.857.006.706.91155,620
2/6/20146.786.936.756.8197,557
2/5/20147.017.016.556.69237,266
2/4/20147.087.126.557.00317,349
2/3/20147.347.466.806.96385,619
1/31/20147.317.437.207.30101,917
1/30/20147.407.527.277.40245,371
1/29/20147.377.506.957.25308,149
1/28/20146.947.506.927.44402,364
1/27/20147.297.346.756.93567,570
1/24/20147.867.867.297.34444,508
1/23/20147.758.207.387.79454,290
1/22/20147.288.177.288.011,065,617
1/21/20147.077.406.827.25597,090
1/17/20147.307.657.037.06503,988
1/16/20147.367.367.027.24617,526
1/15/20146.177.445.917.183,096,116
1/14/20145.986.205.966.05113,781
1/13/20146.496.505.905.97519,247
1/10/20146.536.536.336.41167,234
1/9/20146.406.546.256.52313,728
1/8/20146.716.886.416.42272,859
1/7/20146.436.906.416.55437,225
1/6/20146.096.615.856.40838,914
1/3/20147.017.266.396.514,217,916
1/2/20146.316.475.405.531,701,746
12/31/20135.516.455.306.292,085,141
12/30/20135.175.594.955.511,008,846
12/27/20135.005.554.915.001,003,862
12/26/20134.315.004.314.98503,906
12/24/20134.324.324.254.3127,351
12/23/20134.484.504.264.3090,696
12/20/20134.514.604.344.40124,841
12/19/20134.004.514.004.46253,103
12/18/20133.934.223.934.0687,745
12/17/20133.863.953.833.8975,070
12/16/20133.984.073.853.9383,722
12/13/20133.964.203.954.0177,411
12/12/20133.754.103.733.98107,250
12/11/20134.074.143.753.75330,835
12/10/20134.514.624.154.19411,448
12/9/20134.864.944.554.63192,774
12/6/20134.814.904.654.76186,706
12/5/20134.765.074.644.78419,021
12/4/20134.375.074.354.71763,082
12/3/20134.064.504.064.33308,937
12/2/20134.104.493.914.13541,968
11/29/20133.684.163.624.03526,234
11/27/20133.533.603.533.5860,126
11/26/20133.503.663.483.5597,859
11/25/20133.513.703.453.53104,192
11/22/20133.523.773.523.56196,458
11/21/20133.373.553.303.48119,498
11/20/20133.213.583.213.34285,904
11/19/20133.113.783.053.401,023,924
11/18/20132.803.562.803.321,125,010
11/15/20132.682.832.682.77104,671
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center