$4.58 +0.15 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
4/20/20155.285.295.035.27676,764
4/17/20155.305.475.205.30435,400
4/16/20155.615.715.305.34659,707
4/15/20155.725.845.605.65438,958
4/14/20155.675.715.515.65286,154
4/13/20155.726.065.645.701,268,408
4/10/20155.705.855.265.731,356,204
4/9/20154.956.224.955.743,173,714
4/8/20154.805.204.764.861,017,027
4/7/20154.744.784.624.77285,596
4/6/20154.454.744.404.67451,869
4/2/20154.364.454.334.42177,186
4/1/20154.504.504.334.35280,159
3/31/20154.504.504.104.30723,719
3/30/20154.524.654.454.50331,753
3/27/20154.574.624.454.50331,063
3/26/20154.804.804.514.58321,722
3/25/20154.644.894.624.79646,308
3/24/20155.015.054.534.582,725,573
3/23/20156.106.265.926.19857,199
3/20/20156.226.326.016.04577,932
3/19/20155.766.275.766.17619,983
3/18/20155.655.885.505.75280,905
3/17/20155.705.935.635.65317,580
3/16/20155.766.035.685.70374,778
3/13/20155.765.955.665.73290,764
3/12/20155.916.065.725.75347,915
3/11/20155.936.055.765.89335,376
3/10/20156.256.395.955.96443,940
3/9/20156.366.556.126.40296,827
3/6/20156.166.756.166.39921,982
3/5/20156.256.385.956.30647,311
3/4/20156.306.385.956.23525,410
3/3/20155.556.405.386.331,218,084
3/2/20155.705.865.545.56216,084
2/27/20155.855.975.655.68192,857
2/26/20155.836.055.725.94402,436
2/25/20155.535.955.535.85376,788
2/24/20155.715.755.535.62292,981
2/23/20155.865.925.725.75345,729
2/20/20155.885.955.685.87264,797
2/19/20156.236.295.805.92560,533
2/18/20156.106.455.966.29972,825
2/17/20155.506.195.505.961,297,395
2/13/20155.355.535.275.46382,255
2/12/20155.215.415.145.30346,553
2/11/20155.065.215.035.16256,923
2/10/20155.175.205.055.11187,801
2/9/20155.205.275.115.16168,377
2/6/20155.405.555.125.24398,736
2/5/20155.375.405.205.27227,074
2/4/20155.045.484.975.231,046,323
2/3/20154.945.034.854.98269,457
2/2/20154.964.984.804.92215,779
1/30/20154.985.094.854.98358,792
1/29/20154.975.094.805.09461,920
1/28/20155.165.344.985.04676,213
1/27/20154.905.054.854.99177,793
1/26/20155.085.094.904.94193,865
1/23/20154.965.174.935.08372,055
1/22/20155.205.244.865.01828,601
1/21/20155.065.174.885.13578,812
1/20/20155.205.254.805.03495,158
1/16/20155.225.304.995.10716,753
1/15/20155.265.264.925.071,095,499
1/14/20154.854.854.594.79582,313
1/13/20155.235.374.774.87921,610
1/12/20155.225.244.995.19599,767
1/9/20155.275.425.175.21355,290
1/8/20155.305.335.065.30687,917
1/7/20155.465.475.155.28763,385
1/6/20155.495.705.105.38850,123
1/5/20155.455.605.335.46563,138
1/2/20155.345.605.295.43809,291
12/31/20145.575.625.285.321,122,788
12/30/20145.945.945.505.561,193,033
12/29/20146.206.265.805.861,129,432
12/26/20145.826.265.826.131,216,905
12/24/20145.815.985.605.81721,235
12/23/20146.236.615.885.925,435,118
12/22/20146.016.055.245.321,907,332
12/19/20145.986.125.856.10877,709
12/18/20145.966.505.895.991,554,793
12/17/20145.856.245.785.821,302,852
12/16/20146.466.645.705.702,243,039
12/15/20147.597.626.506.582,334,473
12/12/20147.817.937.547.62663,047
12/11/20148.208.367.747.931,114,417
12/10/20148.338.657.908.021,650,539
12/9/20147.648.287.348.201,915,721
12/8/20147.608.577.608.184,933,353
12/5/20147.587.757.237.481,400,113
12/4/20146.918.106.917.435,325,233
12/3/20146.746.986.726.86260,906
12/2/20146.997.286.756.82782,859
12/1/20147.177.176.686.70581,183
11/28/20147.267.337.097.23284,780
11/26/20147.257.307.077.18466,297
11/25/20147.157.196.777.17816,432
11/24/20147.427.577.137.19846,558
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center