$7.17 -0.02 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Nov. 25, 2014 | 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
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
1/30/20131.501.501.481.489,550
1/29/20131.531.531.501.5011,393
1/28/20131.561.561.501.5621,400
1/25/20131.551.561.501.5519,650
1/24/20131.511.551.501.555,423
1/23/20131.541.551.501.5512,118
1/22/20131.491.561.491.5327,327
1/18/20131.511.531.511.5222,930
1/17/20131.601.601.511.5139,695
1/16/20131.571.601.531.6040,690
1/15/20131.551.591.551.5851,100
1/14/20131.491.551.491.5575,273
1/11/20131.451.511.451.4936,905
1/10/20131.411.491.411.4827,775
1/9/20131.421.491.421.4845,037
1/8/20131.501.501.411.4559,870
1/7/20131.271.491.251.47165,458
1/4/20131.251.291.161.2769,330
1/3/20131.211.251.211.2314,941
1/2/20131.171.251.161.2566,450
12/31/20121.081.151.081.1460,352
12/28/20121.111.131.081.0823,475
12/27/20121.091.121.081.1212,816
12/26/20121.101.101.091.104,891
12/24/20121.081.121.081.0810,804
12/21/20121.081.101.081.1025,147
12/20/20121.121.121.101.1044,288
12/19/20121.121.151.101.11118,480
12/18/20121.161.161.101.1224,886
12/17/20121.211.251.151.1625,510
12/14/20121.121.251.101.2565,553
12/13/20121.141.151.141.1421,053
12/12/20121.131.201.131.1792,396
12/11/20121.081.111.081.1018,487
12/10/20121.051.121.041.097,738
12/7/20121.081.091.051.084,454
12/6/20121.101.141.041.0520,289
12/5/20121.061.151.041.1088,015
12/4/20121.101.131.061.0818,265
12/3/20121.131.131.101.10700
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center