$7.17 -0.02 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Nov. 25, 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
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
7/12/20113.103.223.083.1684,597
7/11/20113.333.443.213.3344,025
7/8/20113.393.503.363.4586,586
7/7/20113.453.653.453.5877,963
7/6/20113.443.563.313.4552,043
7/5/20113.453.473.303.3042,999
7/1/20113.493.623.413.43119,734
6/30/20113.493.603.353.59169,441
6/29/20113.393.583.283.33174,559
6/28/20113.253.383.243.3358,306
6/27/20113.273.303.213.229,525
6/24/20113.283.313.233.2430,430
6/23/20113.253.263.193.2469,052
6/22/20113.413.413.243.2949,970
6/21/20113.193.433.193.38110,362
6/20/20113.003.352.753.19329,102
6/17/20113.743.763.023.02489,462
6/16/20114.104.113.873.9689,415
6/15/20114.144.294.094.1294,896
6/14/20114.004.273.954.14112,324
6/13/20113.924.003.873.9880,817
6/10/20113.844.023.833.9064,151
6/9/20113.823.853.653.85177,585
6/8/20114.104.103.873.8983,710
6/7/20114.094.183.964.1584,192
6/6/20114.414.484.114.1993,905
6/3/20114.574.574.484.4935,065
6/2/20114.664.664.544.5970,321
6/1/20114.754.764.644.6659,355
5/31/20114.754.814.704.7632,074
5/27/20114.744.764.674.7431,699
5/26/20114.714.804.664.7236,668
5/25/20114.794.794.664.7155,019
5/24/20114.754.794.704.7725,839
5/23/20114.874.874.664.7575,041
5/20/20114.924.924.864.8929,620
5/19/20114.894.944.864.9150,746
5/18/20114.754.954.754.9167,830
5/17/20114.784.884.754.8057,742
5/16/20115.055.164.794.8193,890
5/13/20114.995.054.945.0533,243
5/12/20115.035.064.985.0190,129
5/11/20115.155.265.045.0580,780
5/10/20115.235.275.085.18107,398
5/9/20115.155.255.125.2236,858
5/6/20115.195.305.095.1586,803
5/5/20115.235.285.085.1866,277
5/4/20115.255.285.005.18114,768
5/3/20115.455.525.165.25161,469
5/2/20115.635.715.455.52136,733
Trading Center