$6.87 -1.88 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Sep. 30, 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
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
3/8/20122.592.602.562.5819,000
3/7/20122.632.632.542.5841,301
3/6/20122.602.652.552.55106,024
3/5/20122.622.712.612.6182,248
3/2/20122.752.752.622.6497,679
3/1/20122.902.912.752.7655,378
2/29/20122.842.882.662.87100,485
2/28/20122.692.882.692.85207,970
2/27/20122.422.722.412.72235,501
2/24/20122.442.512.362.4040,313
2/23/20122.132.412.132.40117,765
2/22/20122.162.182.152.158,206
2/21/20122.082.162.082.1525,214
2/17/20122.132.142.072.0719,604
2/16/20122.122.152.122.158,700
2/15/20122.162.222.142.1414,600
2/14/20122.142.182.122.1324,340
2/13/20122.142.172.122.1724,307
2/10/20122.102.192.102.1526,063
2/9/20122.112.152.092.1442,255
2/8/20122.152.232.062.10139,375
2/7/20122.132.152.022.1593,510
2/6/20122.202.201.792.02168,260
2/3/20122.402.402.182.2474,865
2/2/20122.282.442.282.3731,314
2/1/20122.152.252.122.2533,928
1/31/20122.142.212.082.1736,130
1/30/20122.302.332.152.1739,636
1/27/20122.092.302.092.3073,872
1/26/20122.142.142.062.1065,723
1/25/20122.202.222.082.16130,798
1/24/20122.162.252.112.2059,119
1/23/20122.042.241.982.19180,695
1/20/20121.982.091.942.00111,408
1/19/20121.902.051.902.00190,390
1/18/20121.921.961.871.8844,951
1/17/20121.871.941.861.93114,050
1/13/20121.921.921.781.8238,560
1/12/20122.032.051.911.96100,524
1/11/20121.832.031.802.00373,172
1/10/20121.701.851.681.85281,516
1/9/20121.601.741.601.70114,372
1/6/20121.631.651.591.6019,631
1/5/20121.701.701.641.6544,025
1/4/20121.651.701.651.697,259
1/3/20121.561.691.561.6942,596
12/30/20111.451.701.431.62264,140
12/29/20111.511.511.451.49117,232
12/28/20111.601.621.511.51110,639
12/27/20111.651.691.611.6477,022
12/23/20111.711.721.621.6867,146
12/22/20111.721.751.701.7145,003
12/21/20111.721.751.721.758,028
12/20/20111.701.741.701.7044,156
12/19/20111.751.761.701.7038,759
12/16/20111.751.761.731.7453,936
12/15/20111.701.911.701.7287,397
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center