$3.49 +0.13 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Sep. 4, 2015 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
11/17/20147.107.256.736.961,119,130
11/14/20146.507.486.457.352,459,704
11/13/20147.117.186.506.561,218,845
11/12/20147.047.636.967.201,685,144
11/11/20147.127.957.127.499,982,381
11/10/20146.006.725.856.442,505,010
11/7/20145.725.835.515.51649,941
11/6/20145.775.895.665.72270,212
11/5/20146.356.525.805.80712,340
11/4/20146.176.726.176.351,523,956
11/3/20145.756.255.536.171,195,131
10/31/20145.725.755.515.70482,147
10/30/20145.385.675.305.56609,905
10/29/20145.305.475.305.33331,878
10/28/20145.185.435.155.38399,793
10/27/20145.325.325.055.19302,272
10/24/20145.415.495.265.29517,939
10/23/20145.335.505.225.38784,167
10/22/20145.435.625.215.33914,991
10/21/20145.405.885.405.451,342,970
10/20/20145.095.695.095.37892,571
10/17/20145.165.805.135.251,791,675
10/16/20144.515.254.455.161,272,364
10/15/20144.454.774.424.70715,572
10/14/20144.784.914.564.60735,843
10/13/20144.844.964.484.60815,496
10/10/20145.085.274.644.911,268,652
10/9/20145.385.445.085.161,566,200
10/8/20145.635.955.275.492,611,706
10/7/20145.635.715.345.391,900,985
10/6/20145.655.885.565.741,234,314
10/3/20146.126.155.555.642,422,495
10/2/20146.406.885.905.944,423,606
10/1/20146.586.855.765.893,505,270
9/30/20148.208.306.846.875,323,711
9/29/20148.719.148.658.752,051,106
9/26/20149.129.508.808.952,854,366
9/25/20148.409.358.039.113,235,119
9/24/20148.438.707.968.472,956,133
9/23/20147.468.877.268.3310,246,848
9/22/20147.397.507.107.11906,729
9/19/20147.027.957.007.573,227,365
9/18/20146.957.636.957.112,377,653
9/17/20147.327.436.866.991,830,008
9/16/20147.247.567.017.451,363,611
9/15/20148.088.257.247.271,843,397
9/12/20148.558.558.138.20699,771
9/11/20148.028.837.928.322,746,823
9/10/20148.578.998.038.132,031,255
9/9/20149.189.578.508.753,475,957
9/8/20148.399.418.219.214,801,201
9/5/20148.538.658.208.251,276,395
9/4/20148.529.008.518.581,714,319
9/3/20148.659.468.408.556,177,990
9/2/20149.779.778.618.904,408,560
8/29/201410.0610.358.889.305,502,686
8/28/20149.4710.179.169.856,070,801
8/27/201410.1710.929.469.6013,634,663
8/26/20149.7711.489.6210.3219,904,118
8/25/201410.3811.059.8810.149,710,172
8/22/20149.9011.259.4610.2920,147,573
8/21/20149.3511.889.269.7434,820,979
8/20/20147.569.207.289.179,758,836
8/19/20147.969.657.868.0932,770,636
8/18/20144.707.884.697.8212,060,595
8/15/20144.514.604.444.45143,166
8/14/20144.604.654.424.45183,884
8/13/20144.424.654.284.52363,785
8/12/20144.404.494.354.36112,549
8/11/20144.434.504.334.34176,599
8/8/20144.414.494.344.39131,888
8/7/20144.294.464.244.34268,342
8/6/20144.194.304.144.14124,410
8/5/20144.254.304.144.22156,461
8/4/20144.214.394.204.31114,652
8/1/20144.064.233.904.20265,619
7/31/20144.234.284.004.11308,050
7/30/20144.504.524.284.32103,802
7/29/20144.604.654.404.45216,009
7/28/20144.584.754.504.59428,061
7/25/20144.294.554.294.44333,908
7/24/20144.274.424.244.32331,690
7/23/20144.254.354.134.17202,538
7/22/20144.024.323.964.27447,485
7/21/20143.964.043.904.00164,510
7/18/20143.924.093.853.97284,835
7/17/20143.984.003.833.93283,412
7/16/20144.014.103.964.0069,327
7/15/20144.144.193.984.02165,661
7/14/20144.014.283.934.17353,776
7/11/20143.974.033.863.91138,372
7/10/20143.844.053.833.97178,748
7/9/20144.084.103.883.97180,679
7/8/20144.134.143.864.02365,851
7/7/20144.454.454.124.18216,123
7/3/20144.214.334.034.27304,666
7/2/20144.144.204.014.13261,491
7/1/20144.194.384.094.10361,109
6/30/20143.884.173.514.171,265,918
6/27/20144.164.203.903.94363,604
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!