$4.30 -0.08 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Aug. 24, 2016 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
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
7/22/20154.995.254.885.16199,042
7/21/20154.965.104.935.05132,105
7/20/20155.085.144.924.96187,095
7/17/20155.105.195.015.11460,783
7/16/20154.975.164.975.00248,587
7/15/20155.135.224.924.97270,931
7/14/20154.825.364.825.19389,428
7/13/20154.694.984.524.89551,413
7/10/20155.075.174.584.74659,391
7/9/20154.704.984.664.75617,194
7/8/20154.274.544.174.32416,590
7/7/20154.884.884.164.561,169,894
7/6/20155.135.134.865.03542,801
7/2/20155.395.465.175.22230,620
7/1/20155.585.595.315.41363,226
6/30/20155.605.645.435.61261,020
6/29/20155.305.435.025.41660,941
6/26/20155.885.885.405.52437,676
6/25/20155.835.945.775.90326,709
6/24/20155.856.055.855.90698,777
6/23/20155.955.975.745.79350,924
6/22/20156.016.125.765.86350,052
6/19/20156.006.055.926.03303,837
6/18/20156.006.095.865.99289,528
6/17/20156.096.355.986.00597,028
6/16/20156.076.105.906.04519,745
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center