$4.62 +0.06 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jul. 29, 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
3/5/20156.256.385.956.30647,311
3/4/20156.306.385.956.23525,410
3/3/20155.556.405.386.331,218,084
3/2/20155.705.865.545.56216,084
2/27/20155.855.975.655.68192,857
2/26/20155.836.055.725.94402,436
2/25/20155.535.955.535.85376,788
2/24/20155.715.755.535.62292,981
2/23/20155.865.925.725.75345,729
2/20/20155.885.955.685.87264,797
2/19/20156.236.295.805.92560,533
2/18/20156.106.455.966.29972,825
2/17/20155.506.195.505.961,297,395
2/13/20155.355.535.275.46382,255
2/12/20155.215.415.145.30346,553
2/11/20155.065.215.035.16256,923
2/10/20155.175.205.055.11187,801
2/9/20155.205.275.115.16168,377
2/6/20155.405.555.125.24398,736
2/5/20155.375.405.205.27227,074
2/4/20155.045.484.975.231,046,323
2/3/20154.945.034.854.98269,457
2/2/20154.964.984.804.92215,779
1/30/20154.985.094.854.98358,792
1/29/20154.975.094.805.09461,920
1/28/20155.165.344.985.04676,213
1/27/20154.905.054.854.99177,793
1/26/20155.085.094.904.94193,865
1/23/20154.965.174.935.08372,055
1/22/20155.205.244.865.01828,601
1/21/20155.065.174.885.13578,812
1/20/20155.205.254.805.03495,158
1/16/20155.225.304.995.10716,753
1/15/20155.265.264.925.071,095,499
1/14/20154.854.854.594.79582,313
1/13/20155.235.374.774.87921,610
1/12/20155.225.244.995.19599,767
1/9/20155.275.425.175.21355,290
1/8/20155.305.335.065.30687,917
1/7/20155.465.475.155.28763,385
1/6/20155.495.705.105.38850,123
1/5/20155.455.605.335.46563,138
1/2/20155.345.605.295.43809,291
12/31/20145.575.625.285.321,122,788
12/30/20145.945.945.505.561,193,033
12/29/20146.206.265.805.861,129,432
12/26/20145.826.265.826.131,216,905
12/24/20145.815.985.605.81721,235
12/23/20146.236.615.885.925,435,118
12/22/20146.016.055.245.321,907,332
12/19/20145.986.125.856.10877,709
12/18/20145.966.505.895.991,554,793
12/17/20145.856.245.785.821,302,852
12/16/20146.466.645.705.702,243,039
12/15/20147.597.626.506.582,334,473
12/12/20147.817.937.547.62663,047
12/11/20148.208.367.747.931,114,417
12/10/20148.338.657.908.021,650,539
12/9/20147.648.287.348.201,915,721
12/8/20147.608.577.608.184,933,353
12/5/20147.587.757.237.481,400,113
12/4/20146.918.106.917.435,325,233
12/3/20146.746.986.726.86260,906
12/2/20146.997.286.756.82782,859
12/1/20147.177.176.686.70581,183
11/28/20147.267.337.097.23284,780
11/26/20147.257.307.077.18466,297
11/25/20147.157.196.777.17816,432
11/24/20147.427.577.137.19846,558
11/21/20147.337.777.067.182,107,786
11/20/20146.747.046.746.97459,706
11/19/20146.806.926.616.74544,122
11/18/20146.897.156.856.89622,866
11/17/20147.107.256.736.961,119,130
11/14/20146.507.486.457.352,459,704
11/13/20147.117.186.506.561,218,845
11/12/20147.047.636.967.201,685,144
11/11/20147.127.957.127.499,982,381
11/10/20146.006.725.856.442,505,010
11/7/20145.725.835.515.51649,941
11/6/20145.775.895.665.72270,212
11/5/20146.356.525.805.80712,340
11/4/20146.176.726.176.351,523,956
11/3/20145.756.255.536.171,195,131
10/31/20145.725.755.515.70482,147
10/30/20145.385.675.305.56609,905
10/29/20145.305.475.305.33331,878
10/28/20145.185.435.155.38399,793
10/27/20145.325.325.055.19302,272
10/24/20145.415.495.265.29517,939
10/23/20145.335.505.225.38784,167
10/22/20145.435.625.215.33914,991
10/21/20145.405.885.405.451,342,970
10/20/20145.095.695.095.37892,571
10/17/20145.165.805.135.251,791,675
10/16/20144.515.254.455.161,272,364
10/15/20144.454.774.424.70715,572
10/14/20144.784.914.564.60735,843
10/13/20144.844.964.484.60815,496
10/10/20145.085.274.644.911,268,652
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!