China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs $4.07

up +0.10


17/4/2014 05:20 PM  |  NASDAQ : JRJC  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRJC historical data

Date Open High Low Close Volume
2/8/20115.945.945.785.7854,058
2/7/20115.815.885.785.8044,880
2/4/20115.855.865.765.7925,097
2/3/20115.785.905.785.8355,526
2/2/20115.685.825.685.8136,183
2/1/20115.675.755.675.7065,794
1/31/20115.705.725.655.6945,176
1/28/20115.915.915.685.7178,780
1/27/20115.925.935.815.8922,346
1/26/20115.905.965.855.8928,600
1/25/20115.895.925.805.8942,046
1/24/20116.046.045.895.9094,368
1/21/20116.066.136.016.0473,684
1/20/20116.186.206.036.0870,636
1/19/20116.306.366.206.2159,295
1/18/20116.246.646.246.3093,906
1/14/20116.206.306.206.2895,277
1/13/20116.506.526.216.23207,932
1/12/20116.766.806.536.53112,012
1/11/20116.977.036.786.8042,076
1/10/20117.017.096.806.9049,689
1/7/20117.127.276.867.0048,565
1/6/20116.757.256.757.0687,598
1/5/20116.566.766.556.7122,547
1/4/20116.656.676.586.6215,734
1/3/20116.706.706.576.5821,972
12/31/20106.666.736.536.5369,023
12/30/20106.676.686.606.6031,086
12/29/20106.626.656.596.6420,690
12/28/20106.676.676.606.6318,698
12/27/20106.666.706.626.6919,334
12/23/20106.816.816.626.6436,076
12/22/20106.846.856.666.7938,007
12/21/20106.856.946.816.8418,579
12/20/20107.007.006.806.8737,423
12/17/20107.167.166.857.0296,225
12/16/20107.097.167.087.1425,010
12/15/20107.107.177.087.1614,961
12/14/20107.157.217.087.1614,650
12/13/20107.187.357.157.1542,127
12/10/20107.117.217.087.1623,948
12/9/20107.127.267.077.1416,078
12/8/20107.187.207.027.1220,206
12/7/20107.147.397.047.1341,750
12/6/20107.347.356.997.14111,197
12/3/20107.377.377.217.3422,370
12/2/20107.477.487.177.3849,764
12/1/20107.717.777.457.5024,971
11/30/20107.988.037.377.5438,447
11/29/20107.918.087.867.9429,197
11/26/20107.808.087.768.0019,333
11/24/20107.498.177.387.9055,064
11/23/20107.617.617.327.4634,589
11/22/20107.867.867.607.6942,608
11/19/20108.038.077.847.9014,004
11/18/20107.798.177.798.0713,291
11/17/20108.238.247.928.1926,916
11/16/20108.268.268.038.2568,052
11/15/20108.308.308.198.2540,395
11/12/20108.118.268.118.2644,058
11/11/20108.388.418.268.309,234
11/10/20108.308.488.168.4135,347
11/9/20108.408.418.308.3318,823
11/8/20108.418.538.358.3932,250
11/5/20108.598.598.378.5135,371
11/4/20108.258.598.108.5799,995
11/3/20108.328.428.158.2115,892
11/2/20108.408.508.298.2925,981
11/1/20108.338.488.308.4539,574
10/29/20108.318.408.288.2869,320
10/28/20108.388.388.218.3538,043
10/27/20108.358.378.268.3623,381
10/26/20108.318.378.198.3526,543
10/25/20108.068.378.068.2882,560
10/22/20107.998.137.908.1226,690
10/21/20107.858.047.798.0240,371
10/20/20108.008.007.767.8523,083
10/19/20107.907.927.667.9246,508
10/18/20107.937.997.817.9852,789
10/15/20107.827.917.767.8942,757
10/14/20107.847.967.677.8134,512
10/13/20107.727.837.597.7960,914
10/12/20107.798.067.637.6383,136
10/11/20107.197.857.197.80123,223
10/8/20107.157.167.107.1537,531
10/7/20107.107.137.067.1133,602
10/6/20107.067.117.067.0875,985
10/5/20107.147.157.097.1070,719
10/4/20107.107.137.087.1253,994
10/1/20107.157.157.107.1110,592
9/30/20107.067.137.067.1051,671
9/29/20107.117.187.067.1235,389
9/28/20107.097.137.047.1016,930
9/27/20107.117.127.097.1011,094
9/24/20107.177.177.107.1026,872
9/23/20107.037.157.037.1019,987
9/22/20107.107.117.077.1022,011
9/21/20107.067.117.067.1012,008
9/20/20107.127.167.087.1118,850
9/17/20107.117.147.017.1012,474
Trading Center