$4.23 +0.03 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Dec. 9, 2016 | 03:59 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
7/20/20164.244.354.244.2959,012
7/19/20164.274.334.244.2520,747
7/18/20164.204.324.204.2742,284
7/15/20164.354.404.224.2372,618
7/14/20164.354.404.264.3736,479
7/13/20164.404.434.204.30105,905
7/12/20164.484.504.404.4159,302
7/11/20164.544.564.444.4843,981
7/8/20164.474.584.454.4841,579
7/7/20164.354.494.354.4059,132
7/6/20164.234.454.224.32133,229
7/5/20164.604.654.254.29228,774
7/1/20164.704.864.564.59156,931
6/30/20164.754.754.614.6873,952
6/29/20164.674.874.634.77124,211
6/28/20164.444.664.444.5880,281
6/27/20164.554.564.334.4368,902
6/24/20164.604.724.524.55134,963
6/23/20164.814.814.644.7041,656
6/22/20164.794.794.634.7381,718
6/21/20164.814.814.604.7759,371
6/20/20164.844.894.724.7863,287
6/17/20164.804.804.714.7434,205
6/16/20164.914.914.704.7553,691
6/15/20164.864.954.724.9175,339
6/14/20164.894.964.764.8249,775
6/13/20164.854.934.764.88143,480
6/10/20164.934.944.804.85119,680
6/9/20165.055.174.914.97141,437
6/8/20164.855.064.835.05236,635
6/7/20164.894.904.764.83101,154
6/6/20164.714.944.604.89219,248
6/3/20164.784.854.704.74107,371
6/2/20164.804.854.764.81114,891
6/1/20164.634.834.604.76241,302
5/31/20164.744.834.534.57301,693
5/27/20164.694.814.624.75127,326
5/26/20164.484.694.404.68158,206
5/25/20164.524.584.434.46229,946
5/24/20164.334.494.264.48203,841
5/23/20164.224.464.204.21262,217
5/20/20164.004.344.004.20671,416
5/19/20165.015.083.824.03680,370
5/18/20165.435.434.975.05329,506
5/17/20165.465.555.405.4239,129
5/16/20165.415.525.375.4733,393
5/13/20165.415.505.355.4460,959
5/12/20165.495.515.345.40124,592
5/11/20165.655.655.405.48179,662
5/10/20165.555.695.325.65140,868
5/9/20165.635.635.465.55138,527
5/6/20165.525.625.465.60151,436
5/5/20165.655.735.505.59140,439
5/4/20165.535.635.535.6277,656
5/3/20165.595.655.455.60111,949
5/2/20165.635.665.525.61110,620
4/29/20165.555.655.495.6288,075
4/28/20165.675.685.505.59140,873
4/27/20165.775.795.515.65128,351
4/26/20165.485.785.485.78294,885
4/25/20165.545.655.485.51137,975
4/22/20165.405.585.305.53143,974
4/21/20165.385.415.305.40467,079
4/20/20165.285.415.285.3156,787
4/19/20165.505.625.305.33158,461
4/18/20165.505.645.455.5380,064
4/15/20165.705.735.515.5367,832
4/14/20165.525.805.255.70341,310
4/13/20165.605.885.455.55393,695
4/12/20166.006.055.425.53442,572
4/11/20165.535.875.445.70450,852
4/8/20165.385.555.245.49264,133
4/7/20165.285.425.175.36162,143
4/6/20165.105.565.065.36236,152
4/5/20165.055.054.935.0453,711
4/4/20165.015.094.985.0298,085
4/1/20165.055.144.954.98170,579
3/31/20165.115.155.055.0766,998
3/30/20165.175.255.025.1578,679
3/29/20165.065.195.025.15109,770
3/28/20165.225.225.025.0785,336
3/24/20165.155.184.945.18174,253
3/23/20165.255.265.095.15143,620
3/22/20165.225.345.205.27116,297
3/21/20165.385.505.215.32137,042
3/18/20165.255.505.255.36214,441
3/17/20165.195.355.105.20123,971
3/16/20165.205.205.055.07110,911
3/15/20165.465.515.125.18261,533
3/14/20165.225.625.225.47307,672
3/11/20165.085.275.055.2797,880
3/10/20165.165.164.995.07101,692
3/9/20165.035.154.925.1486,216
3/8/20165.105.155.025.0246,103
3/7/20165.205.205.055.1456,645
3/4/20165.315.315.065.1688,323
3/3/20165.395.395.195.31167,852
3/2/20165.265.375.265.3731,289
3/1/20165.305.445.215.2167,836
2/29/20165.075.275.065.2466,649
Trading Center