China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs $9.46

down -0.39


29/8/2014 11:49 AM  |  NASDAQ : JRJC  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
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
11/30/20121.091.151.091.157,990
11/29/20121.121.131.121.1313,728
11/28/20121.131.131.071.084,620
11/27/20121.131.151.131.151,700
11/26/20121.101.131.101.125,100
11/23/20121.171.181.101.101,174
11/21/20121.141.181.121.1714,200
11/20/20121.151.181.121.1715,699
11/19/20121.161.191.101.138,640
11/16/20121.131.201.051.2032,613
11/15/20121.181.181.101.127,475
11/14/20121.201.251.151.1912,520
11/13/20121.181.231.181.2010,100
11/12/20121.211.251.151.1912,399
11/9/20121.221.251.101.2489,386
11/8/20121.231.291.221.236,400
11/7/20121.251.291.251.2510,025
11/6/20121.251.291.251.251,653
11/5/20121.251.301.251.291,700
11/2/20121.261.291.251.281,500
11/1/20121.201.301.201.274,442
10/31/20121.241.241.241.240
10/26/20121.261.281.241.243,568
10/25/20121.261.311.261.2812,707
10/24/20121.291.301.251.2928,194
10/23/20121.231.301.231.285,987
10/22/20121.251.251.231.232,511
10/19/20121.271.281.251.262,500
10/18/20121.291.311.251.2511,515
10/17/20121.251.311.251.2717,188
10/16/20121.271.301.271.292,800
10/15/20121.261.301.261.297,722
10/12/20121.291.301.281.2922,215
10/11/20121.221.291.221.2924,442
10/10/20121.221.271.181.2249,800
10/9/20121.221.261.211.2515,210
10/8/20121.191.261.191.2615,610
10/5/20121.241.291.231.2645,023
10/4/20121.231.321.221.25113,646
10/3/20121.241.251.151.232,800
10/2/20121.231.241.191.2015,206
10/1/20121.231.271.171.2311,037
9/28/20121.251.271.251.275,690
9/27/20121.221.261.191.269,500
9/26/20121.171.231.171.235,462
9/25/20121.211.241.171.1811,088
9/24/20121.211.241.201.242,850
9/21/20121.271.271.211.216,538
9/20/20121.171.291.171.2721,060
9/19/20121.151.201.151.1723,601
9/18/20121.221.221.151.1754,247
9/17/20121.301.311.221.2217,522
9/14/20121.201.341.201.30138,519
9/13/20121.271.271.251.2726,009
9/12/20121.261.281.201.274,329
9/11/20121.191.301.191.2818,468
9/10/20121.171.201.171.1910,300
9/7/20121.101.201.101.2035,954
9/6/20121.151.151.101.1016,281
9/5/20121.061.161.061.107,949
9/4/20121.111.131.071.1211,284
8/31/20121.191.191.021.05107,089
Trading Center