$4.44 +0.04 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jul. 26, 2016 | 12:06 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
3/6/20146.846.856.676.7192,948
3/5/20146.916.986.626.81179,676
3/4/20146.756.986.616.70263,102
3/3/20146.596.686.446.58212,934
2/28/20146.557.416.536.69643,573
2/27/20146.466.756.466.50261,385
2/26/20146.476.806.406.43195,043
2/25/20147.007.006.006.47906,956
2/24/20147.677.676.807.03558,063
2/21/20147.517.767.427.52113,706
2/20/20147.517.607.327.50127,178
2/19/20147.757.807.457.53250,061
2/18/20147.707.807.447.74310,151
2/14/20147.357.817.307.64639,336
2/13/20147.107.497.057.30124,494
2/12/20147.067.186.967.1063,301
2/11/20147.367.456.937.06169,020
2/10/20146.907.356.837.32251,601
2/7/20146.857.006.706.91155,620
2/6/20146.786.936.756.8197,557
2/5/20147.017.016.556.69237,266
2/4/20147.087.126.557.00317,349
2/3/20147.347.466.806.96385,619
1/31/20147.317.437.207.30101,917
1/30/20147.407.527.277.40245,371
1/29/20147.377.506.957.25308,149
1/28/20146.947.506.927.44402,364
1/27/20147.297.346.756.93567,570
1/24/20147.867.867.297.34444,508
1/23/20147.758.207.387.79454,290
1/22/20147.288.177.288.011,065,617
1/21/20147.077.406.827.25597,090
1/17/20147.307.657.037.06503,988
1/16/20147.367.367.027.24617,526
1/15/20146.177.445.917.183,096,116
1/14/20145.986.205.966.05113,781
1/13/20146.496.505.905.97519,247
1/10/20146.536.536.336.41167,234
1/9/20146.406.546.256.52313,728
1/8/20146.716.886.416.42272,859
1/7/20146.436.906.416.55437,225
1/6/20146.096.615.856.40838,914
1/3/20147.017.266.396.514,217,916
1/2/20146.316.475.405.531,701,746
12/31/20135.516.455.306.292,085,141
12/30/20135.175.594.955.511,008,846
12/27/20135.005.554.915.001,003,862
12/26/20134.315.004.314.98503,906
12/24/20134.324.324.254.3127,351
12/23/20134.484.504.264.3090,696
12/20/20134.514.604.344.40124,841
12/19/20134.004.514.004.46253,103
12/18/20133.934.223.934.0687,745
12/17/20133.863.953.833.8975,070
12/16/20133.984.073.853.9383,722
12/13/20133.964.203.954.0177,411
12/12/20133.754.103.733.98107,250
12/11/20134.074.143.753.75330,835
12/10/20134.514.624.154.19411,448
12/9/20134.864.944.554.63192,774
12/6/20134.814.904.654.76186,706
12/5/20134.765.074.644.78419,021
12/4/20134.375.074.354.71763,082
12/3/20134.064.504.064.33308,937
12/2/20134.104.493.914.13541,968
11/29/20133.684.163.624.03526,234
11/27/20133.533.603.533.5860,126
11/26/20133.503.663.483.5597,859
11/25/20133.513.703.453.53104,192
11/22/20133.523.773.523.56196,458
11/21/20133.373.553.303.48119,498
11/20/20133.213.583.213.34285,904
11/19/20133.113.783.053.401,023,924
11/18/20132.803.562.803.321,125,010
11/15/20132.682.832.682.77104,671
11/14/20132.722.732.602.6558,970
11/13/20132.742.762.652.72138,960
11/12/20132.802.842.722.7888,560
11/11/20132.792.822.752.8149,867
11/8/20132.642.752.622.7487,140
11/7/20132.482.642.482.59102,174
11/6/20132.592.592.462.4951,632
11/5/20132.522.622.522.5744,209
11/4/20132.592.592.472.5659,349
11/1/20132.512.592.482.5558,580
10/31/20132.462.642.462.5193,006
10/30/20132.512.572.422.4621,031
10/29/20132.382.562.352.5082,915
10/28/20132.532.572.352.38140,792
10/25/20132.662.752.512.55227,229
10/24/20132.722.872.602.71118,877
10/23/20132.682.712.552.6888,633
10/22/20132.802.802.552.76360,207
10/21/20132.902.922.652.80136,536
10/18/20132.962.992.862.90118,090
10/17/20133.113.172.852.85187,388
10/16/20133.293.292.953.09399,594
10/15/20132.623.272.503.011,165,363
10/14/20132.903.022.682.74424,455
10/11/20132.783.082.732.94741,532
  • Showing 601-700 of 1,257 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center