China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs $8.90

down -0.40


2/9/2014 04:00 PM  |  NASDAQ : JRJC  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
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
4/29/20131.351.381.321.3242,580
4/26/20131.331.331.321.321,200
4/25/20131.371.371.331.3511,410
4/24/20131.371.371.351.3726,550
4/23/20131.371.371.361.371,800
4/22/20131.381.381.311.332,600
4/19/20131.361.461.351.4622,884
4/18/20131.351.361.321.3511,575
4/17/20131.331.351.311.327,554
4/16/20131.261.371.261.3454,338
4/15/20131.341.351.241.2939,652
4/12/20131.251.351.251.3570,930
4/11/20131.351.391.351.365,750
4/10/20131.321.401.321.3522,410
4/9/20131.351.381.351.3523,556
4/8/20131.351.371.351.352,817
4/5/20131.321.361.321.3424,310
4/4/20131.331.371.331.3512,014
4/3/20131.351.371.321.3726,230
4/2/20131.311.361.311.366,850
4/1/20131.351.361.331.3312,500
3/28/20131.351.361.351.3528,000
3/27/20131.311.351.311.3511,552
3/26/20131.351.351.351.359,399
3/25/20131.351.431.351.363,461
3/22/20131.351.351.351.353,400
3/21/20131.351.351.351.351,125
3/20/20131.351.351.321.3210,183
3/19/20131.351.371.311.3717,429
3/18/20131.351.371.351.353,983
3/15/20131.361.371.321.3222,152
3/14/20131.371.391.351.3533,511
3/13/20131.381.381.381.381,550
3/12/20131.371.371.361.372,450
3/11/20131.361.411.351.387,900
3/8/20131.361.401.361.362,745
3/7/20131.391.401.361.363,177
3/6/20131.351.381.351.3515,561
3/5/20131.421.421.351.3514,233
3/4/20131.431.431.371.3714,608
3/1/20131.451.451.431.447,722
2/28/20131.501.501.461.466,900
2/27/20131.441.481.441.483,100
2/26/20131.431.501.391.4331,924
2/25/20131.491.491.391.4442,695
2/22/20131.351.381.351.3819,212
2/21/20131.351.391.351.3933,637
2/20/20131.331.341.321.335,445
2/19/20131.341.381.331.3418,724
2/15/20131.401.421.361.365,806
2/14/20131.361.411.361.414,641
2/13/20131.321.401.321.4026,682
2/12/20131.361.401.331.3322,956
2/11/20131.341.391.341.397,614
2/8/20131.341.401.341.406,975
2/7/20131.391.391.381.385,070
2/6/20131.381.401.381.3811,600
2/5/20131.461.461.311.3655,960
2/4/20131.441.511.441.4614,190
2/1/20131.461.541.371.447,422
1/31/20131.471.501.451.5015,549
Trading Center