$5.58 -0.03 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

May. 3, 2016 | 02:13 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
12/7/20154.314.314.164.31186,099
12/4/20154.254.474.254.31103,238
12/3/20154.364.364.214.2361,985
12/2/20154.484.654.304.32164,558
12/1/20154.234.514.124.46274,680
11/30/20154.154.264.124.1925,631
11/27/20154.004.303.934.1392,178
11/25/20153.964.003.904.0078,665
11/24/20153.913.993.873.9652,042
11/23/20153.873.953.863.9433,853
11/20/20153.903.943.763.9043,168
11/19/20153.883.953.793.8458,564
11/18/20153.873.963.843.9133,960
11/17/20153.703.903.673.8738,197
11/16/20153.673.803.643.71152,476
11/13/20153.853.963.693.71117,464
11/12/20153.983.983.863.8693,355
11/11/20154.064.093.873.9298,203
11/10/20154.024.123.934.0031,958
11/9/20154.194.243.994.03125,728
11/6/20154.304.304.084.17309,104
11/5/20154.394.504.254.3270,852
11/4/20154.324.504.324.40101,187
11/3/20154.184.304.104.2857,274
11/2/20154.044.204.044.1854,812
10/30/20154.054.244.054.07137,927
10/29/20154.164.263.953.9531,351
10/28/20154.064.304.034.1940,564
10/27/20154.004.093.904.0568,401
10/26/20154.304.374.024.0380,767
10/23/20154.504.544.304.3345,098
10/22/20154.344.384.314.3343,926
10/21/20154.344.384.214.3016,966
10/20/20154.434.444.284.3139,456
10/19/20154.364.444.354.3928,218
10/16/20154.314.444.264.3649,008
10/15/20154.354.484.244.2896,836
10/14/20154.324.374.184.26109,820
10/13/20154.224.444.164.3278,893
10/12/20154.334.334.164.2251,340
10/9/20154.154.364.154.2871,559
10/8/20154.154.234.104.1759,658
10/7/20154.044.164.004.14123,176
10/6/20153.874.093.874.0185,896
10/5/20153.743.993.723.93163,076
10/2/20153.483.763.373.6897,673
10/1/20153.453.513.403.4928,155
9/30/20153.383.633.353.47109,322
9/28/20153.523.583.433.4532,360
9/25/20153.603.603.433.54282,986
9/24/20153.673.793.673.71181,122
9/23/20153.803.803.613.7388,251
9/22/20153.863.943.723.8074,082
9/21/20153.883.963.803.85122,051
9/18/20153.994.063.833.88191,588
9/17/20153.944.183.894.05124,392
9/16/20153.923.993.803.97137,611
9/15/20153.653.953.643.87220,349
9/14/20153.633.733.523.62183,563
9/11/20153.493.673.493.62119,498
9/10/20153.573.673.503.5334,385
9/9/20153.693.803.563.5950,484
9/8/20153.563.643.423.5568,252
9/4/20153.303.673.303.4549,751
9/3/20153.463.483.333.36108,416
9/2/20153.473.473.313.43170,376
9/1/20153.603.683.413.45118,491
8/31/20153.593.763.483.7189,174
8/28/20153.383.663.293.64144,062
8/27/20153.173.593.173.54304,257
8/26/20153.003.132.903.06275,294
8/25/20153.433.452.982.99396,027
8/24/20153.143.502.962.96595,134
8/21/20154.044.223.833.87301,130
8/20/20154.384.384.114.1390,007
8/19/20154.464.494.354.42127,595
8/18/20154.334.494.304.41132,888
8/17/20154.434.494.374.3744,942
8/14/20154.484.534.414.4126,139
8/13/20154.474.544.404.43111,069
8/12/20154.424.484.244.46180,875
8/11/20154.594.644.504.5048,264
8/10/20154.564.704.564.61170,982
8/7/20154.544.584.494.5556,181
8/6/20154.604.634.444.51162,910
8/5/20154.654.654.524.63129,049
8/4/20154.464.584.444.55132,387
8/3/20154.584.644.434.46126,371
7/31/20154.564.694.564.58128,689
7/30/20154.604.624.514.58176,685
7/29/20154.564.854.534.62225,602
7/28/20154.484.634.364.56183,970
7/27/20154.334.624.214.41402,747
7/24/20155.005.094.424.53556,224
7/23/20155.145.255.005.03147,221
7/22/20154.995.254.885.16199,042
7/21/20154.965.104.935.05132,105
7/20/20155.085.144.924.96187,095
7/17/20155.105.195.015.11460,783
7/16/20154.975.164.975.00248,587
Trading Center