Indicators

China Finance Online ADR (NQ: JRJC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.58	11.14	9.260	10.27	969,478	-0.01(-0.10%)
Jan 28, 2005	9.650	10.62	9.650	10.28	1,386,967	+0.88(+9.36%)
Jan 27, 2005	8.520	9.520	8.520	9.400	391,220	+0.92(+10.85%)
Jan 26, 2005	8.600	8.800	8.410	8.480	60,318	-0.02(-0.24%)
Jan 25, 2005	8.170	8.650	8.170	8.500	129,623	+0.33(+4.03%)
Jan 24, 2005	8.500	8.570	8.130	8.171	129,839	-0.34(-3.98%)
Jan 21, 2005	8.700	8.790	8.500	8.510	227,833	-0.24(-2.74%)
Jan 20, 2005	9.000	9.150	8.600	8.750	135,033	-0.40(-4.37%)
Jan 19, 2005	9.200	9.300	9.000	9.150	341,590	-0.05(-0.54%)
Jan 18, 2005	9.350	9.350	9.050	9.200	224,598	+0.10(+1.10%)
Jan 14, 2005	9.050	9.240	8.900	9.100	202,640	+0.14(+1.56%)
Jan 13, 2005	9.030	9.220	8.850	8.960	150,533	-0.09(-0.99%)
Jan 12, 2005	9.100	9.250	8.600	9.050	325,471	-0.11(-1.20%)
Jan 11, 2005	9.650	9.651	9.050	9.160	405,930	-0.49(-5.08%)
Jan 10, 2005	9.900	9.900	9.300	9.650	180,193	-0.21(-2.13%)
Jan 07, 2005	10.45	10.45	9.360	9.860	291,136	-0.40(-3.85%)
Jan 06, 2005	10.30	10.60	10.22	10.26	307,479	-0.22(-2.15%)
Jan 05, 2005	10.21	10.78	10.16	10.48	206,379	+0.26(+2.54%)
Jan 04, 2005	10.37	10.55	10.11	10.22	180,611	-0.27(-2.57%)

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.