$7.57 +0.46 (%) China Fin Online Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Sep. 19, 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
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
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
Trading Center