$7.18 0.00 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Nov. 26, 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
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
8/30/20121.221.261.211.2112,570
8/29/20121.201.221.171.2211,246
8/28/20121.241.241.191.19880
8/27/20121.211.241.201.244,646
8/24/20121.191.241.191.208,799
8/23/20121.191.211.171.178,600
8/22/20121.221.251.191.1910,544
8/21/20121.271.271.201.254,134
8/20/20121.301.311.271.2712,400
8/17/20121.271.311.261.282,587
8/16/20121.241.311.241.303,760
8/15/20121.301.321.251.2515,406
8/14/20121.301.311.271.275,400
8/13/20121.201.301.201.309,164
8/10/20121.231.251.181.2411,200
8/9/20121.231.241.231.243,640
8/8/20121.221.221.201.203,500
8/7/20121.221.241.191.1922,469
8/6/20121.201.241.191.2429,126
8/3/20121.191.231.191.2315,544
8/2/20121.181.191.101.1616,195
8/1/20121.251.251.161.2224,697
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center