China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs $6.92

down -0.53


17/9/2014 01:24 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
12/1/20111.932.001.851.9469,630
11/30/20111.932.021.911.9888,444
11/29/20111.821.971.821.9562,888
11/28/20111.761.881.751.8184,292
11/25/20111.791.881.721.7729,523
11/23/20111.941.941.751.8341,214
11/22/20111.991.991.931.9928,989
11/21/20111.982.001.911.9258,733
11/18/20111.931.981.911.9524,427
11/17/20112.012.031.911.9443,689
11/16/20111.782.091.762.00606,765
11/15/20111.851.861.791.8374,683
11/14/20111.901.901.831.8422,157
11/11/20111.901.961.851.8823,931
11/10/20111.921.991.881.9018,074
11/9/20111.981.991.931.9620,207
11/8/20111.972.031.962.007,969
11/7/20112.012.011.951.9612,347
11/4/20112.092.131.982.0126,630
11/3/20111.952.141.942.13106,434
11/2/20112.012.011.921.9341,436
11/1/20111.972.001.901.9526,400
10/31/20112.002.051.982.0537,196
10/28/20112.002.062.002.0563,800
10/27/20112.002.051.952.0562,830
10/26/20111.982.151.911.9121,740
10/25/20112.102.101.911.9663,468
10/24/20111.702.231.702.15358,598
10/21/20111.751.801.701.7356,480
10/20/20111.751.821.711.7533,276
10/19/20111.801.831.741.7520,885
10/18/20111.741.981.741.7924,467
10/17/20111.771.801.731.7525,696
10/14/20111.971.991.751.7575,106
10/13/20111.881.991.861.9438,200
10/12/20111.862.111.801.95106,343
10/11/20111.711.921.711.8522,582
10/10/20111.801.891.701.7028,582
10/7/20111.801.951.761.7818,005
10/6/20111.821.951.731.7769,302
10/5/20111.761.851.751.8121,060
10/4/20111.821.831.711.7565,788
10/3/20111.921.921.751.8155,870
9/30/20112.052.061.901.9882,811
9/29/20112.202.202.022.1032,951
9/28/20112.202.222.162.1610,138
9/27/20112.252.252.022.1769,336
9/26/20112.492.492.212.3127,039
9/23/20112.442.602.442.4831,166
9/22/20112.422.452.312.4537,626
9/21/20112.552.552.502.508,691
9/20/20112.662.662.502.5712,589
9/19/20112.742.742.602.6823,006
9/16/20112.562.812.402.7956,500
9/15/20112.582.632.502.6010,780
9/14/20112.552.622.552.5613,517
9/13/20112.602.822.522.5912,673
9/12/20112.522.602.522.577,818
9/9/20112.662.662.532.5316,907
9/8/20112.752.752.632.646,150
9/7/20112.692.762.642.7217,525
9/6/20112.592.722.532.6541,609
9/2/20112.722.782.662.679,165
9/1/20112.782.792.722.777,443
8/31/20112.952.952.752.7844,400
8/30/20112.802.852.762.8235,247
8/29/20112.742.852.722.8526,764
8/26/20112.662.732.502.6634,410
8/25/20112.852.872.682.6915,786
8/24/20112.922.932.792.8117,385
8/23/20112.792.932.782.9020,743
8/22/20112.962.962.782.7841,083
8/19/20112.762.962.762.899,388
8/18/20112.792.852.642.7863,294
8/17/20112.953.022.842.8419,745
8/16/20113.003.052.962.9923,314
8/15/20113.003.113.003.0624,132
8/12/20113.033.083.003.0436,141
8/11/20112.763.112.763.0369,715
8/10/20112.562.812.442.7982,417
8/9/20112.432.682.432.6291,516
8/8/20112.482.602.352.40183,228
8/5/20112.912.932.682.71108,004
8/4/20113.043.042.882.9133,978
8/3/20113.023.063.003.0229,670
8/2/20113.193.193.053.0819,149
8/1/20113.233.323.183.1910,097
7/29/20113.153.223.153.2015,629
7/28/20113.173.253.153.1964,504
7/27/20113.303.303.153.1755,862
7/26/20113.303.353.273.3436,330
7/25/20113.353.373.333.3558,615
7/22/20113.353.383.303.3485,220
7/21/20113.353.383.313.3344,161
7/20/20113.403.443.363.3920,458
7/19/20113.363.423.363.3824,865
7/18/20113.493.493.303.4160,924
7/15/20113.503.573.473.4955,855
7/14/20113.403.533.403.50192,767
7/13/20113.163.473.163.37108,452
Trading Center