China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs $4.32

up +0.15


24/7/2014 04:00 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
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
4/29/20115.746.005.605.60210,318
4/28/20115.715.905.625.72149,612
4/27/20115.885.915.605.74210,558
4/26/20116.016.175.775.88464,935
4/25/20115.446.395.426.051,571,320
4/21/20115.125.555.055.41320,743
4/20/20115.355.545.055.07187,526
4/19/20114.985.424.795.27240,463
4/18/20114.825.094.674.9483,628
4/15/20115.005.004.784.8299,796
4/14/20114.555.054.554.98225,066
4/13/20114.864.864.524.5596,731
4/12/20115.025.024.794.8260,287
4/11/20114.465.234.465.06290,530
4/8/20114.394.484.394.4658,207
4/7/20114.404.464.354.4438,610
4/6/20114.304.444.304.4229,404
4/5/20114.374.394.304.3026,450
4/4/20114.354.484.334.3936,594
4/1/20114.554.554.224.37108,884
3/31/20114.374.554.324.55150,068
3/30/20114.394.404.374.37100,093
3/29/20114.474.474.354.3792,888
3/28/20114.594.594.404.4367,492
3/25/20114.584.724.364.56217,783
3/24/20114.755.004.754.90332,432
3/23/20114.684.744.654.7156,203
3/22/20114.664.704.634.6370,249
3/21/20114.754.834.644.6678,480
3/18/20114.694.814.604.7581,976
3/17/20114.614.704.484.69159,110
3/16/20114.714.744.664.7085,009
3/15/20114.844.954.704.71106,011
3/14/20115.085.154.945.0078,319
3/11/20115.105.145.075.1022,736
3/10/20115.225.235.105.1153,281
3/9/20115.155.325.155.2896,057
3/8/20115.115.185.105.1439,893
3/7/20115.205.265.105.1138,891
3/4/20115.255.275.205.2331,477
3/3/20115.355.375.235.2446,689
3/2/20115.355.405.305.3043,304
3/1/20115.415.505.305.3585,841
2/28/20115.605.725.455.46168,029
2/25/20115.475.725.465.60362,104
2/24/20115.095.505.095.39269,984
2/23/20115.185.205.075.10136,465
2/22/20115.315.315.195.2051,277
2/18/20115.495.495.355.3583,343
2/17/20115.485.505.485.5045,590
2/16/20115.535.555.415.4863,093
2/15/20115.455.595.455.5198,003
2/14/20115.615.675.405.5081,027
2/11/20115.665.725.605.6552,867
2/10/20115.685.805.635.66102,523
2/9/20115.755.785.715.7226,178
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
Trading Center