$7.21 +0.03 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Nov. 28, 2014 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
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
7/12/20131.251.251.251.2521,585
7/11/20131.211.301.201.2680,747
7/10/20131.181.231.171.1813,900
7/9/20131.141.151.141.151,970
7/8/20131.231.231.151.1639,164
7/5/20131.221.261.221.249,561
7/3/20131.291.301.271.27581
7/2/20131.251.261.251.25300
7/1/20131.251.311.251.2612,342
6/28/20131.221.251.221.25700
6/27/20131.251.261.231.263,175
6/26/20131.271.271.221.2622,469
6/25/20131.291.311.271.2818,691
6/24/20131.301.301.291.299,675
6/21/20131.321.341.301.3121,225
6/20/20131.401.401.321.3380,600
6/19/20131.441.451.401.4115,116
6/18/20131.461.461.461.46400
6/17/20131.411.471.411.4614,735
6/14/20131.431.441.401.4127,692
6/13/20131.441.471.431.478,570
6/12/20131.431.481.431.455,950
6/11/20131.461.491.451.4545,739
6/10/20131.561.571.431.4637,673
6/7/20131.501.561.461.5626,111
6/6/20131.491.541.471.474,700
6/5/20131.541.541.491.4935,100
6/4/20131.541.541.521.5441,500
6/3/20131.511.541.511.541,900
5/31/20131.521.541.521.5293,740
5/30/20131.541.541.491.541,976
5/29/20131.491.551.471.5410,183
5/28/20131.601.601.431.5328,704
5/24/20131.621.621.521.5412,671
5/23/20131.401.741.401.62104,893
5/22/20131.401.441.401.4312,580
5/21/20131.401.431.371.4272,350
5/20/20131.331.411.331.4145,124
5/17/20131.351.401.351.40145,334
5/16/20131.391.401.341.3434,552
5/15/20131.351.361.341.3610,018
5/14/20131.311.341.311.3420,872
5/13/20131.311.311.311.31500
5/10/20131.351.351.311.315,269
5/9/20131.321.321.321.320
5/8/20131.341.351.311.325,277
5/7/20131.301.331.291.3219,914
5/6/20131.271.311.251.2511,177
5/3/20131.331.331.281.282,180
5/2/20131.361.361.301.303,146
5/1/20131.351.381.351.352,200
4/30/20131.341.451.341.3645,187
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center