$4.30 -0.20 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
6/13/20144.534.664.024.041,062,538
6/12/20144.854.854.464.53779,639
6/11/20144.505.084.404.891,340,962
6/10/20144.404.654.304.48559,366
6/9/20143.854.483.774.291,201,918
6/6/20143.793.923.763.88469,881
6/5/20143.704.083.703.751,122,791
6/4/20143.383.903.383.691,756,844
6/3/20143.273.433.223.36179,940
6/2/20143.263.323.153.27134,473
5/30/20143.413.453.123.28414,708
5/29/20143.073.493.053.39985,535
5/28/20142.933.182.803.00553,101
5/27/20143.093.092.812.84559,297
5/23/20142.463.232.453.051,731,070
5/22/20142.502.582.332.46332,949
5/21/20142.382.602.332.47382,858
5/20/20142.522.582.352.39439,283
5/19/20142.892.992.572.60563,752
5/16/20143.003.002.832.88114,261
5/15/20142.883.072.852.97180,490
5/14/20143.163.242.932.96365,355
5/13/20142.823.332.823.21587,995
5/12/20142.973.012.812.83211,718
5/9/20143.043.222.862.91350,604
5/8/20142.892.992.812.81113,687
5/7/20143.183.222.832.90365,121
5/6/20143.533.533.183.21237,050
5/5/20143.633.643.503.54100,932
5/2/20143.683.723.643.6740,974
5/1/20143.683.773.503.72112,619
4/30/20143.683.743.643.7287,900
4/29/20143.683.693.463.66186,644
4/28/20143.743.783.503.64172,756
4/25/20144.024.023.623.80253,995
4/24/20144.054.083.834.00180,473
4/23/20144.184.253.994.04128,269
4/22/20144.224.334.084.21237,673
4/21/20144.084.334.024.22183,645
4/17/20143.954.093.854.07133,058
4/16/20143.854.053.783.97267,855
4/15/20144.254.253.623.86535,893
4/14/20144.264.354.164.22233,265
4/11/20144.374.514.164.23356,612
4/10/20144.784.904.314.411,102,679
4/9/20144.384.504.124.29612,799
4/8/20144.314.604.314.35442,772
4/7/20144.614.734.134.26782,703
4/4/20146.246.404.534.794,976,202
4/3/20144.845.864.775.161,171,932
4/2/20144.804.974.704.90289,698
4/1/20144.625.004.594.82432,964
3/31/20144.524.654.424.57850,364
3/28/20144.454.624.414.50200,166
3/27/20144.204.544.124.40257,972
3/26/20144.764.874.184.21476,999
3/25/20145.035.234.714.75310,385
3/24/20145.305.374.915.05315,752
3/21/20145.205.365.065.34318,467
3/20/20145.205.415.015.11203,057
3/19/20145.425.505.215.2297,936
3/18/20145.435.715.365.37243,188
3/17/20146.216.245.155.33604,862
3/14/20146.206.396.166.2191,416
3/13/20146.156.396.156.25115,684
3/12/20146.246.246.076.14105,255
3/11/20146.326.456.166.24141,064
3/10/20146.486.486.166.33223,868
3/7/20146.716.766.486.52189,357
3/6/20146.846.856.676.7192,948
3/5/20146.916.986.626.81179,676
3/4/20146.756.986.616.70263,102
3/3/20146.596.686.446.58212,934
2/28/20146.557.416.536.69643,573
2/27/20146.466.756.466.50261,385
2/26/20146.476.806.406.43195,043
2/25/20147.007.006.006.47906,956
2/24/20147.677.676.807.03558,063
2/21/20147.517.767.427.52113,706
2/20/20147.517.607.327.50127,178
2/19/20147.757.807.457.53250,061
2/18/20147.707.807.447.74310,151
2/14/20147.357.817.307.64639,336
2/13/20147.107.497.057.30124,494
2/12/20147.067.186.967.1063,301
2/11/20147.367.456.937.06169,020
2/10/20146.907.356.837.32251,601
2/7/20146.857.006.706.91155,620
2/6/20146.786.936.756.8197,557
2/5/20147.017.016.556.69237,266
2/4/20147.087.126.557.00317,349
2/3/20147.347.466.806.96385,619
1/31/20147.317.437.207.30101,917
1/30/20147.407.527.277.40245,371
1/29/20147.377.506.957.25308,149
1/28/20146.947.506.927.44402,364
1/27/20147.297.346.756.93567,570
1/24/20147.867.867.297.34444,508
1/23/20147.758.207.387.79454,290
1/22/20147.288.177.288.011,065,617
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center