Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Finance Online ADR (NQ: JRJC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.550 5.650 5.490 5.620 88,075 +0.03(+0.54%)
Apr 28, 2016 5.670 5.680 5.500 5.590 140,873 -0.06(-1.06%)
Apr 27, 2016 5.770 5.790 5.510 5.650 128,351 -0.13(-2.25%)
Apr 26, 2016 5.480 5.780 5.480 5.780 294,885 +0.27(+4.90%)
Apr 25, 2016 5.540 5.650 5.480 5.510 137,975 -0.02(-0.36%)
Apr 22, 2016 5.400 5.580 5.340 5.530 143,974 +0.13(+2.41%)
Apr 21, 2016 5.380 5.410 5.300 5.400 467,079 +0.09(+1.69%)
Apr 20, 2016 5.280 5.410 5.280 5.310 56,787 -0.02(-0.38%)
Apr 19, 2016 5.500 5.624 5.300 5.330 158,461 -0.20(-3.62%)
Apr 18, 2016 5.500 5.640 5.450 5.530 80,064 +0.00(+0.00%)
Apr 15, 2016 5.700 5.727 5.510 5.530 67,832 -0.17(-2.98%)
Apr 14, 2016 5.520 5.800 5.250 5.700 341,310 +0.15(+2.70%)
Apr 13, 2016 5.600 5.880 5.451 5.550 393,695 +0.02(+0.36%)
Apr 12, 2016 6.000 6.050 5.420 5.530 442,572 -0.17(-2.98%)
Apr 11, 2016 5.530 5.870 5.440 5.700 449,872 +0.21(+3.83%)
Apr 08, 2016 5.380 5.550 5.240 5.490 264,133 +0.13(+2.43%)
Apr 07, 2016 5.280 5.420 5.170 5.360 162,143 +0.00(+0.00%)
Apr 06, 2016 5.100 5.559 5.060 5.360 236,152 +0.32(+6.35%)
Apr 05, 2016 5.050 5.050 4.930 5.040 53,711 +0.02(+0.40%)
Apr 04, 2016 5.010 5.090 4.980 5.020 98,085 +0.04(+0.80%)
Apr 01, 2016 5.050 5.140 4.950 4.980 170,579 -0.09(-1.78%)
Mar 31, 2016 5.110 5.150 5.050 5.070 66,998 -0.08(-1.55%)
Mar 30, 2016 5.170 5.250 5.020 5.150 78,679 +0.00(+0.00%)
Mar 29, 2016 5.060 5.190 5.020 5.150 109,770 +0.08(+1.58%)
Mar 28, 2016 5.220 5.220 5.020 5.070 85,336 -0.11(-2.12%)
Mar 24, 2016 5.150 5.180 5.180 5.180 174,300 +0.03(+0.58%)
Mar 23, 2016 5.246 5.260 5.090 5.150 143,620 -0.12(-2.28%)
Mar 22, 2016 5.220 5.340 5.200 5.270 116,297 -0.05(-0.94%)
Mar 21, 2016 5.380 5.500 5.210 5.320 137,042 -0.04(-0.75%)
Mar 18, 2016 5.250 5.500 5.250 5.360 214,441 +0.16(+3.08%)
Mar 17, 2016 5.186 5.350 5.100 5.200 123,971 +0.13(+2.56%)
Mar 16, 2016 5.200 5.200 5.050 5.070 109,411 -0.11(-2.12%)
Mar 15, 2016 5.460 5.510 5.120 5.180 261,533 -0.29(-5.30%)
Mar 14, 2016 5.220 5.620 5.220 5.470 307,672 +0.20(+3.80%)
Mar 11, 2016 5.080 5.270 5.050 5.270 97,880 +0.20(+3.94%)
Mar 10, 2016 5.158 5.158 4.990 5.070 101,692 -0.06(-1.27%)
Mar 09, 2016 5.030 5.150 4.920 5.135 86,216 +0.12(+2.29%)
Mar 08, 2016 5.100 5.150 5.020 5.020 46,103 -0.12(-2.33%)
Mar 07, 2016 5.200 5.200 5.050 5.140 56,645 -0.02(-0.39%)
Mar 04, 2016 5.310 5.310 5.060 5.160 88,323 -0.15(-2.82%)
Mar 03, 2016 5.390 5.390 5.190 5.310 167,852 -0.06(-1.12%)
Mar 02, 2016 5.260 5.370 5.260 5.370 31,289 +0.16(+3.07%)
Mar 01, 2016 5.300 5.440 5.210 5.210 67,836 -0.03(-0.57%)
Feb 29, 2016 5.070 5.270 5.060 5.240 66,649 +0.17(+3.35%)
Feb 26, 2016 4.980 5.170 4.960 5.070 54,236 +0.18(+3.68%)
Feb 25, 2016 4.990 4.990 4.870 4.890 74,457 -0.08(-1.71%)
Feb 24, 2016 5.110 5.110 4.850 4.975 144,865 -0.21(-3.96%)
Feb 23, 2016 5.240 5.300 5.140 5.180 55,326 -0.12(-2.26%)
Feb 22, 2016 5.310 5.310 5.100 5.300 83,497 +0.08(+1.53%)
Feb 19, 2016 5.240 5.400 5.160 5.220 83,686 -0.08(-1.51%)
Feb 18, 2016 5.230 5.310 5.130 5.300 125,520 +0.14(+2.71%)
Feb 17, 2016 4.720 5.160 4.720 5.160 92,860 +0.44(+9.32%)
Feb 16, 2016 4.570 4.770 4.570 4.720 78,615 +0.20(+4.42%)
Feb 12, 2016 4.430 4.520 4.520 4.520 60,400 +0.11(+2.49%)
Feb 11, 2016 4.640 4.640 4.300 4.410 107,064 -0.34(-7.16%)
Feb 10, 2016 4.780 4.800 4.720 4.750 21,347 -0.04(-0.73%)
Feb 09, 2016 4.770 4.850 4.710 4.785 69,142 +0.00(+0.10%)
Feb 08, 2016 4.900 4.930 4.700 4.780 181,851 -0.18(-3.63%)
Feb 05, 2016 5.150 5.230 4.950 4.960 56,686 -0.26(-4.98%)
Feb 04, 2016 4.920 5.220 4.900 5.220 210,403 +0.29(+5.88%)
Feb 03, 2016 5.060 5.060 4.721 4.930 122,464 -0.11(-2.18%)
Feb 02, 2016 5.120 5.180 5.010 5.040 61,312 -0.20(-3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.