$7.15 -0.02 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Nov. 26, 2014 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
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
12/14/20111.831.841.701.7077,893
12/13/20111.851.891.781.8094,332
12/12/20111.801.881.781.8831,568
12/9/20111.831.901.801.8343,986
12/8/20111.841.881.801.8815,366
12/7/20111.851.881.831.8610,260
12/6/20111.881.901.821.8365,866
12/5/20112.002.031.851.9634,494
12/2/20112.002.031.962.0040,295
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center