51Job Inc ADR (NQ: JOBS )

71.64 USD -0.84 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 72.24 72.58 71.51 72.48 264,830 +0.70(+0.98%)
Sep 22, 2021 71.75 72.19 70.50 71.78 133,405 +0.95(+1.34%)
Sep 21, 2021 70.19 72.00 69.67 70.83 202,693 +0.78(+1.11%)
Sep 20, 2021 70.91 71.36 69.83 70.05 149,445 -1.57(-2.19%)
Sep 17, 2021 71.21 71.83 70.52 71.62 356,270 +0.30(+0.42%)
Sep 16, 2021 70.88 71.56 70.37 71.32 194,774 +0.23(+0.32%)
Sep 15, 2021 72.30 72.30 70.96 71.09 257,751 -1.18(-1.63%)
Sep 14, 2021 71.50 72.48 71.28 72.27 191,210 +0.38(+0.53%)
Sep 13, 2021 72.71 72.89 70.91 71.89 405,302 -1.07(-1.47%)
Sep 10, 2021 73.93 74.26 72.88 72.96 238,172 -0.77(-1.04%)
Sep 09, 2021 74.98 75.54 73.64 73.73 266,112 -1.69(-2.24%)
Sep 08, 2021 76.65 76.92 75.31 75.42 295,203 -1.49(-1.94%)
Sep 07, 2021 77.00 77.02 76.50 76.91 311,571 -0.09(-0.12%)
Sep 03, 2021 77.12 77.12 76.64 77.00 363,464 -0.03(-0.04%)
Sep 02, 2021 76.66 77.13 76.62 77.03 313,916 +0.37(+0.48%)
Sep 01, 2021 77.21 77.49 76.42 76.66 537,993 -0.14(-0.18%)
Aug 31, 2021 75.52 76.98 75.29 76.80 336,918 +1.52(+2.02%)
Aug 30, 2021 74.55 75.36 73.79 75.28 108,787 +0.33(+0.44%)
Aug 27, 2021 74.64 75.00 74.43 74.95 187,515 +0.13(+0.17%)
Aug 26, 2021 73.50 75.08 73.32 74.82 361,660 +1.10(+1.49%)
Aug 25, 2021 73.17 73.94 72.80 73.72 218,116 +0.72(+0.99%)
Aug 24, 2021 73.83 74.15 72.97 73.00 470,156 +0.00(+0.00%)
Aug 23, 2021 73.19 73.87 72.25 73.00 336,710 +0.05(+0.07%)
Aug 20, 2021 71.85 73.01 71.38 72.95 431,061 +0.99(+1.38%)
Aug 19, 2021 70.99 72.00 70.38 71.96 283,798 +0.89(+1.25%)
Aug 18, 2021 70.32 71.39 69.85 71.07 351,013 +1.21(+1.73%)
Aug 17, 2021 70.64 71.11 68.61 69.86 1,066,710 -1.05(-1.48%)
Aug 16, 2021 70.07 71.08 69.76 70.91 588,191 +1.08(+1.55%)
Aug 13, 2021 68.35 69.85 67.99 69.83 253,521 +1.73(+2.54%)
Aug 12, 2021 68.00 68.47 67.54 68.10 378,939 -0.13(-0.19%)
Aug 11, 2021 68.65 69.06 67.48 68.23 347,146 -0.03(-0.04%)
Aug 10, 2021 69.40 69.97 68.06 68.26 469,296 -1.04(-1.50%)
Aug 09, 2021 69.76 69.98 68.88 69.30 239,551 -0.05(-0.07%)
Aug 06, 2021 69.59 70.22 69.00 69.35 242,765 -0.28(-0.40%)
Aug 05, 2021 68.61 69.80 68.40 69.63 492,475 +0.79(+1.15%)
Aug 04, 2021 70.69 71.09 68.42 68.84 370,607 -1.45(-2.06%)
Aug 03, 2021 71.50 73.36 70.00 70.29 284,965 -1.09(-1.53%)
Aug 02, 2021 72.48 72.63 70.98 71.38 402,045 -0.62(-0.86%)
Jul 30, 2021 72.06 73.28 71.68 72.00 1,216,292 +0.01(+0.01%)
Jul 29, 2021 73.81 73.81 71.82 71.99 735,186 -1.01(-1.38%)
Jul 28, 2021 73.30 73.96 72.77 73.00 908,908 +0.96(+1.33%)
Jul 27, 2021 75.00 75.45 71.89 72.04 1,563,235 -3.93(-5.17%)
Jul 26, 2021 77.03 77.15 75.91 75.97 711,658 -1.84(-2.36%)
Jul 23, 2021 78.32 78.32 76.59 77.81 786,196 -0.55(-0.70%)
Jul 22, 2021 77.75 78.49 77.75 78.36 248,831 +0.10(+0.13%)
Jul 21, 2021 77.86 78.32 77.85 78.26 239,769 +0.36(+0.46%)
Jul 20, 2021 78.41 78.41 77.64 77.90 373,281 -0.43(-0.55%)
Jul 19, 2021 77.81 78.40 77.52 78.33 454,671 +0.30(+0.38%)
Jul 16, 2021 78.38 78.49 77.73 78.03 187,953 -0.04(-0.05%)
Jul 15, 2021 78.33 78.42 77.96 78.07 219,250 -0.17(-0.22%)
Jul 14, 2021 78.35 78.63 77.93 78.24 401,242 +0.04(+0.05%)
Jul 13, 2021 77.54 78.59 77.37 78.20 420,618 +0.13(+0.17%)
Jul 12, 2021 77.51 78.13 77.27 78.07 561,344 +0.52(+0.67%)
Jul 09, 2021 77.09 77.69 76.74 77.55 391,646 +0.44(+0.57%)
Jul 08, 2021 76.94 77.44 76.62 77.11 288,681 -0.36(-0.46%)
Jul 07, 2021 77.42 77.65 77.17 77.47 743,340 +0.03(+0.04%)
Jul 06, 2021 77.67 77.74 77.01 77.44 504,698 -0.27(-0.35%)
Jul 02, 2021 77.83 77.90 77.44 77.71 523,755 +0.04(+0.05%)
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.