$4.35 +0.10 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jul. 25, 2016 | 11:42 AM

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
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
11/21/20147.337.777.067.182,107,786
11/20/20146.747.046.746.97459,706
11/19/20146.806.926.616.74544,122
11/18/20146.897.156.856.89622,866
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
  • Showing 401-500 of 1,257 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center