$4.58 0.00 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jul. 31, 2015 | 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
8/5/20131.351.471.321.4659,245
8/2/20131.311.311.281.303,899
8/1/20131.281.301.251.3028,310
7/31/20131.251.251.251.2512,400
7/30/20131.261.261.251.25866
7/29/20131.281.301.251.256,300
7/26/20131.261.261.261.26200
7/25/20131.281.321.251.2515,083
7/24/20131.311.321.281.2813,225
7/23/20131.321.321.291.295,200
7/22/20131.311.331.281.2926,844
7/19/20131.311.371.311.3413,407
7/18/20131.341.341.331.33500
7/17/20131.251.361.251.3650,766
7/16/20131.271.271.251.253,228
7/15/20131.251.251.251.251,000
7/12/20131.251.251.251.2521,585
7/11/20131.211.301.201.2680,747
7/10/20131.181.231.171.1813,900
7/9/20131.141.151.141.151,970
7/8/20131.231.231.151.1639,164
7/5/20131.221.261.221.249,561
7/3/20131.291.301.271.27581
7/2/20131.251.261.251.25300
7/1/20131.251.311.251.2612,342
6/28/20131.221.251.221.25700
6/27/20131.251.261.231.263,175
6/26/20131.271.271.221.2622,469
6/25/20131.291.311.271.2818,691
6/24/20131.301.301.291.299,675
6/21/20131.321.341.301.3121,225
6/20/20131.401.401.321.3380,600
6/19/20131.441.451.401.4115,116
6/18/20131.461.461.461.46400
6/17/20131.411.471.411.4614,735
6/14/20131.431.441.401.4127,692
6/13/20131.441.471.431.478,570
6/12/20131.431.481.431.455,950
6/11/20131.461.491.451.4545,739
6/10/20131.561.571.431.4637,673
6/7/20131.501.561.461.5626,111
6/6/20131.491.541.471.474,700
6/5/20131.541.541.491.4935,100
6/4/20131.541.541.521.5441,500
6/3/20131.511.541.511.541,900
5/31/20131.521.541.521.5293,740
5/30/20131.541.541.491.541,976
5/29/20131.491.551.471.5410,183
5/28/20131.601.601.431.5328,704
5/24/20131.621.621.521.5412,671
5/23/20131.401.741.401.62104,893
5/22/20131.401.441.401.4312,580
5/21/20131.401.431.371.4272,350
5/20/20131.331.411.331.4145,124
5/17/20131.351.401.351.40145,334
5/16/20131.391.401.341.3434,552
5/15/20131.351.361.341.3610,018
5/14/20131.311.341.311.3420,872
5/13/20131.311.311.311.31500
5/10/20131.351.351.311.315,269
5/9/20131.321.321.321.320
5/8/20131.341.351.311.325,277
5/7/20131.301.331.291.3219,914
5/6/20131.271.311.251.2511,177
5/3/20131.331.331.281.282,180
5/2/20131.361.361.301.303,146
5/1/20131.351.381.351.352,200
4/30/20131.341.451.341.3645,187
4/29/20131.351.381.321.3242,580
4/26/20131.331.331.321.321,200
4/25/20131.371.371.331.3511,410
4/24/20131.371.371.351.3726,550
4/23/20131.371.371.361.371,800
4/22/20131.381.381.311.332,600
4/19/20131.361.461.351.4622,884
4/18/20131.351.361.321.3511,575
4/17/20131.331.351.311.327,554
4/16/20131.261.371.261.3454,338
4/15/20131.341.351.241.2939,652
4/12/20131.251.351.251.3570,930
4/11/20131.351.391.351.365,750
4/10/20131.321.401.321.3522,410
4/9/20131.351.381.351.3523,556
4/8/20131.351.371.351.352,817
4/5/20131.321.361.321.3424,310
4/4/20131.331.371.331.3512,014
4/3/20131.351.371.321.3726,230
4/2/20131.311.361.311.366,850
4/1/20131.351.361.331.3312,500
3/28/20131.351.361.351.3528,000
3/27/20131.311.351.311.3511,552
3/26/20131.351.351.351.359,399
3/25/20131.351.431.351.363,461
3/22/20131.351.351.351.353,400
3/21/20131.351.351.351.351,125
3/20/20131.351.351.321.3210,183
3/19/20131.351.371.311.3717,429
3/18/20131.351.371.351.353,983
3/15/20131.361.371.321.3222,152
3/14/20131.371.391.351.3533,511
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!