$4.31 -0.08 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Dec. 5, 2016 | 11:32 AM

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
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
11/9/20154.194.243.994.03125,728
11/6/20154.304.304.084.17309,104
11/5/20154.394.504.254.3270,852
11/4/20154.324.504.324.40101,187
11/3/20154.184.304.104.2857,274
11/2/20154.044.204.044.1854,812
10/30/20154.054.244.054.07137,927
10/29/20154.164.263.953.9531,351
10/28/20154.064.304.034.1940,564
10/27/20154.004.093.904.0568,401
10/26/20154.304.374.024.0380,767
10/23/20154.504.544.304.3345,098
10/22/20154.344.384.314.3343,926
10/21/20154.344.384.214.3016,966
10/20/20154.434.444.284.3139,456
10/19/20154.364.444.354.3928,218
10/16/20154.314.444.264.3649,008
10/15/20154.354.484.244.2896,836
10/14/20154.324.374.184.26109,820
10/13/20154.224.444.164.3278,893
10/12/20154.334.334.164.2251,340
10/9/20154.154.364.154.2871,559
10/8/20154.154.234.104.1759,658
10/7/20154.044.164.004.14123,176
10/6/20153.874.093.874.0185,896
10/5/20153.743.993.723.93163,076
10/2/20153.483.763.373.6897,673
10/1/20153.453.513.403.4928,155
9/30/20153.383.633.353.47109,322
9/28/20153.523.583.433.4532,360
9/25/20153.603.603.433.54282,986
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center