China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs $4.45

down -0.14


29/7/2014 03:59 PM  |  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
7/31/20121.171.301.171.2433,859
7/30/20121.221.231.121.1791,859
7/27/20121.231.301.221.2232,244
7/26/20121.301.301.221.2213,070
7/25/20121.291.351.281.2824,618
7/24/20121.281.381.251.2552,548
7/23/20121.411.411.241.3083,331
7/20/20121.421.461.401.4328,248
7/19/20121.441.471.431.439,200
7/18/20121.471.521.441.4422,500
7/17/20121.551.551.411.4316,666
7/16/20121.521.601.501.549,015
7/13/20121.611.681.571.5848,200
7/12/20121.441.651.441.5646,612
7/11/20121.401.451.381.446,800
7/10/20121.471.481.381.417,535
7/9/20121.451.481.421.436,840
7/6/20121.401.511.371.4741,935
7/5/20121.421.451.391.4023,117
7/3/20121.381.501.381.4326,658
7/2/20121.361.431.361.4050,620
6/29/20121.371.421.371.3719,004
6/28/20121.291.411.281.3933,767
6/27/20121.421.481.401.4426,202
6/26/20121.371.561.371.4268,817
6/25/20121.401.441.371.398,309
6/22/20121.421.491.371.4062,457
6/21/20121.431.431.371.3819,060
6/20/20121.381.461.351.4448,350
6/19/20121.341.451.341.3780,284
6/18/20121.631.731.311.36643,434
6/15/20121.301.371.181.2166,766
6/14/20121.381.391.301.3019,093
6/13/20121.431.451.391.407,240
6/12/20121.451.481.431.436,005
6/11/20121.481.481.451.452,794
6/8/20121.431.511.431.513,200
6/7/20121.541.541.451.4511,100
6/6/20121.421.521.421.527,982
6/5/20121.461.461.391.414,173
6/4/20121.491.491.451.466,177
6/1/20121.511.511.471.503,200
5/31/20121.581.631.511.5144,870
5/30/20121.641.641.631.642,100
5/29/20121.681.681.631.636,550
5/25/20121.651.661.621.664,222
5/24/20121.621.651.621.632,777
5/23/20121.581.771.561.6242,608
5/22/20121.601.611.601.6113,647
5/21/20121.641.661.521.6119,328
5/18/20121.581.701.581.6517,833
5/17/20121.541.561.541.5613,254
5/16/20121.541.541.501.541,797
5/15/20121.601.621.521.5411,503
5/14/20121.631.681.601.6011,078
5/11/20121.731.731.621.6813,710
5/10/20121.801.831.671.6711,300
5/9/20121.801.861.801.809,548
5/8/20121.871.891.801.8037,760
5/7/20121.851.921.851.9011,865
5/4/20121.861.901.841.889,600
5/3/20121.971.971.841.8714,200
5/2/20121.962.001.931.9318,661
5/1/20122.052.051.941.9438,450
4/30/20121.942.081.942.0846,149
4/27/20121.971.971.941.946,250
4/26/20121.951.981.941.9414,861
4/25/20121.941.981.931.9513,751
4/24/20121.991.991.921.9510,395
4/23/20121.991.991.921.968,353
4/20/20122.062.081.982.0126,260
4/19/20121.962.081.902.0254,091
4/18/20121.992.021.922.0242,486
4/17/20122.052.101.811.96328,245
4/16/20122.222.222.152.1962,912
4/13/20122.212.282.122.2236,750
4/12/20122.152.332.152.2584,912
4/11/20122.132.162.112.1111,790
4/10/20122.132.182.082.1325,846
4/9/20122.292.292.102.1477,399
4/5/20122.082.622.082.33374,274
4/4/20122.132.132.012.0327,512
4/3/20122.112.132.062.1227,934
4/2/20122.292.292.082.1799,983
3/30/20122.402.412.272.34107,569
3/29/20122.472.472.402.44102,922
3/28/20122.522.572.462.51105,018
3/27/20122.562.602.522.5718,196
3/26/20122.642.642.502.6025,701
3/23/20122.552.642.522.6460,807
3/22/20122.592.642.502.5254,746
3/21/20122.562.622.552.5518,011
3/20/20122.582.622.552.5546,214
3/19/20122.762.782.622.6240,920
3/16/20122.722.782.712.7756,586
3/15/20122.622.752.572.7247,510
3/14/20122.592.632.552.5944,435
3/13/20122.632.662.582.5837,060
3/12/20122.662.682.622.6222,349
3/9/20122.562.742.562.6242,094
Trading Center