China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs $7.57

up +0.46


19/9/2014 04:00 PM  |  NASDAQ : JRJC  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
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
9/20/20131.871.881.821.823,400
9/19/20131.911.911.791.8145,360
9/18/20131.851.911.831.8527,900
9/17/20131.851.851.841.84400
9/16/20131.881.901.841.8444,864
9/13/20131.901.951.861.9119,640
9/12/20131.821.971.821.8665,889
9/11/20131.821.821.781.786,652
9/10/20131.831.831.781.7963,887
9/9/20131.781.901.781.8865,193
9/6/20131.841.861.701.78107,517
9/5/20131.701.851.701.8085,331
9/4/20131.661.721.651.7225,300
9/3/20131.611.621.611.615,010
8/30/20131.621.641.611.6213,176
8/29/20131.621.651.621.642,600
8/28/20131.701.701.621.675,450
8/27/20131.701.721.631.7152,175
8/26/20131.761.781.691.7611,000
8/23/20131.651.851.631.7841,446
8/22/20131.691.691.651.652,410
8/21/20131.821.821.671.6987,586
8/20/20131.831.841.791.8113,009
8/19/20131.801.961.701.84125,140
8/16/20131.851.881.791.8234,770
8/15/20131.881.881.801.84123,744
8/14/20131.991.991.821.88128,273
8/13/20131.652.101.622.00456,168
8/12/20131.481.651.481.6587,376
8/9/20131.511.511.481.4817,500
8/8/20131.411.531.331.5260,798
8/7/20131.441.481.391.4123,252
8/6/20131.461.521.461.4673,180
8/5/20131.351.471.321.4659,245
8/2/20131.311.311.281.303,899
8/1/20131.281.301.251.3028,310
7/31/20131.251.251.251.2512,400
7/30/20131.261.261.251.25866
7/29/20131.281.301.251.256,300
7/26/20131.261.261.261.26200
7/25/20131.281.321.251.2515,083
7/24/20131.311.321.281.2813,225
7/23/20131.321.321.291.295,200
7/22/20131.311.331.281.2926,844
7/19/20131.311.371.311.3413,407
7/18/20131.341.341.331.33500
7/17/20131.251.361.251.3650,766
7/16/20131.271.271.251.253,228
7/15/20131.251.251.251.251,000
Trading Center