$4.32 +0.15 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Sep. 30, 2016 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
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
9/24/20153.673.793.673.71181,122
9/23/20153.803.803.613.7388,251
9/22/20153.863.943.723.8074,082
9/21/20153.883.963.803.85122,051
9/18/20153.994.063.833.88191,588
9/17/20153.944.183.894.05124,392
9/16/20153.923.993.803.97137,611
9/15/20153.653.953.643.87220,349
9/14/20153.633.733.523.62183,563
9/11/20153.493.673.493.62119,498
9/10/20153.573.673.503.5334,385
9/9/20153.693.803.563.5950,484
9/8/20153.563.643.423.5568,252
9/4/20153.303.673.303.4549,751
9/3/20153.463.483.333.36108,416
9/2/20153.473.473.313.43170,376
9/1/20153.603.683.413.45118,491
8/31/20153.593.763.483.7189,174
8/28/20153.383.663.293.64144,062
8/27/20153.173.593.173.54304,257
8/26/20153.003.132.903.06275,294
8/25/20153.433.452.982.99396,027
8/24/20153.143.502.962.96595,134
8/21/20154.044.223.833.87301,130
8/20/20154.384.384.114.1390,007
8/19/20154.464.494.354.42127,595
8/18/20154.334.494.304.41132,888
8/17/20154.434.494.374.3744,942
8/14/20154.484.534.414.4126,139
8/13/20154.474.544.404.43111,069
8/12/20154.424.484.244.46180,875
8/11/20154.594.644.504.5048,264
8/10/20154.564.704.564.61170,982
8/7/20154.544.584.494.5556,181
8/6/20154.604.634.444.51162,910
8/5/20154.654.654.524.63129,049
8/4/20154.464.584.444.55132,387
8/3/20154.584.644.434.46126,371
7/31/20154.564.694.564.58128,689
7/30/20154.604.624.514.58176,685
7/29/20154.564.854.534.62225,602
7/28/20154.484.634.364.56183,970
7/27/20154.334.624.214.41402,747
7/24/20155.005.094.424.53556,224
7/23/20155.145.255.005.03147,221
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center