$3.34 -0.03 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jan. 20, 2017 | 04:00 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
4/9/20144.384.504.124.29612,799
4/8/20144.314.604.314.35442,772
4/7/20144.614.734.134.26782,703
4/4/20146.246.404.534.794,976,202
4/3/20144.845.864.775.161,171,932
4/2/20144.804.974.704.90289,698
4/1/20144.625.004.594.82432,964
3/31/20144.524.654.424.57850,364
3/28/20144.454.624.414.50200,166
3/27/20144.204.544.124.40257,972
3/26/20144.764.874.184.21476,999
3/25/20145.035.234.714.75310,385
3/24/20145.305.374.915.05315,752
3/21/20145.205.365.065.34318,467
3/20/20145.205.415.015.11203,057
3/19/20145.425.505.215.2297,936
3/18/20145.435.715.365.37243,188
3/17/20146.216.245.155.33604,862
3/14/20146.206.396.166.2191,416
3/13/20146.156.396.156.25115,684
3/12/20146.246.246.076.14105,255
3/11/20146.326.456.166.24141,064
3/10/20146.486.486.166.33223,868
3/7/20146.716.766.486.52189,357
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
  • Showing 701-800 of 1,257 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center