$3.37 -0.12 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jan. 19, 2017 | 04:00 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
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
2/26/20164.985.174.965.0754,236
2/25/20164.994.994.874.8974,457
2/24/20165.115.114.854.98144,865
2/23/20165.245.305.145.1855,326
2/22/20165.315.315.105.3083,497
2/19/20165.245.405.165.2283,686
2/18/20165.235.315.135.30125,520
2/17/20164.725.164.725.1692,860
2/16/20164.574.774.574.7278,615
2/12/20164.434.544.414.5260,372
2/11/20164.644.644.304.41107,064
2/10/20164.784.804.724.7521,347
2/9/20164.774.854.714.7969,142
2/8/20164.904.934.704.78181,851
2/5/20165.155.234.954.9656,686
2/4/20164.925.224.905.22210,403
2/3/20165.065.064.724.93122,464
2/2/20165.125.185.015.0461,312
2/1/20165.255.255.005.2465,945
1/29/20165.005.405.005.30198,814
1/28/20165.005.094.955.0296,449
1/27/20165.225.264.914.98202,362
1/26/20165.225.305.055.21235,946
1/25/20165.375.475.245.2559,248
1/22/20165.255.465.235.4094,105
1/21/20164.865.194.795.15263,163
1/20/20165.025.034.494.93314,791
1/19/20165.355.425.025.10264,921
1/15/20165.325.375.165.29177,736
1/14/20165.285.595.145.52273,189
1/13/20165.385.465.225.24123,759
1/12/20165.355.525.265.37180,508
1/11/20165.325.485.235.29296,767
1/8/20165.765.895.365.42399,567
1/7/20165.695.915.665.71342,547
1/6/20165.706.005.665.93201,012
1/5/20166.106.105.755.76402,758
1/4/20166.006.105.806.06654,326
12/31/20156.206.306.156.21356,450
12/30/20156.326.356.146.21256,881
12/29/20156.806.856.106.36942,250
12/28/20156.686.816.436.81543,658
12/24/20156.536.806.416.77525,959
12/23/20156.356.636.286.601,192,632
12/22/20156.316.596.256.401,184,862
12/21/20156.396.586.256.371,315,899
12/18/20156.206.436.126.311,743,976
12/17/20156.056.466.016.051,206,860
12/16/20156.406.855.966.306,542,056
12/15/20154.504.654.334.56589,387
12/14/20154.294.464.244.3195,363
12/11/20154.314.594.224.22174,364
12/10/20154.794.794.264.40405,999
12/9/20154.474.754.464.69274,622
12/8/20154.294.474.204.3999,763
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
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center