$7.23 +0.05 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
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
11/14/20132.722.732.602.6558,970
11/13/20132.742.762.652.72138,960
11/12/20132.802.842.722.7888,560
11/11/20132.792.822.752.8149,867
11/8/20132.642.752.622.7487,140
11/7/20132.482.642.482.59102,174
11/6/20132.592.592.462.4951,632
11/5/20132.522.622.522.5744,209
11/4/20132.592.592.472.5659,349
11/1/20132.512.592.482.5558,580
10/31/20132.462.642.462.5193,006
10/30/20132.512.572.422.4621,031
10/29/20132.382.562.352.5082,915
10/28/20132.532.572.352.38140,792
10/25/20132.662.752.512.55227,229
10/24/20132.722.872.602.71118,877
10/23/20132.682.712.552.6888,633
10/22/20132.802.802.552.76360,207
10/21/20132.902.922.652.80136,536
10/18/20132.962.992.862.90118,090
10/17/20133.113.172.852.85187,388
10/16/20133.293.292.953.09399,594
10/15/20132.623.272.503.011,165,363
10/14/20132.903.022.682.74424,455
10/11/20132.783.082.732.94741,532
10/10/20132.562.762.562.73348,728
10/9/20132.552.802.502.59428,224
10/8/20133.073.102.282.46613,947
10/7/20132.243.332.192.90765,945
10/4/20131.912.201.852.20248,044
10/3/20131.881.941.851.8865,695
10/2/20131.811.861.811.8520,126
10/1/20131.841.861.801.816,585
9/30/20131.801.861.791.869,434
9/27/20131.791.841.781.841,600
9/26/20131.811.811.811.81400
9/25/20131.741.801.741.7813,560
9/24/20131.871.871.711.7625,135
9/23/20131.861.881.851.8814,496
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center