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 (%)
Nov 30, 2020	10.82	10.82	9.510	9.810	50,915	-0.77(-7.28%)
Nov 27, 2020	10.80	11.28	10.37	10.58	17,400	-0.29(-2.63%)
Nov 25, 2020	10.11	11.99	10.10	10.87	141,200	+0.62(+6.01%)
Nov 24, 2020	10.60	10.79	10.00	10.25	29,933	-0.20(-1.91%)
Nov 23, 2020	9.570	10.50	9.490	10.45	135,487	+1.21(+13.10%)
Nov 20, 2020	9.200	9.740	9.150	9.240	39,900	+0.20(+2.21%)
Nov 19, 2020	9.180	9.460	8.920	9.040	16,389	-0.33(-3.52%)
Nov 18, 2020	9.150	9.940	9.130	9.370	31,169	-0.13(-1.37%)
Nov 17, 2020	9.360	10.00	9.030	9.500	35,678	+0.18(+1.93%)
Nov 16, 2020	9.380	9.450	8.980	9.320	21,910	+0.12(+1.30%)
Nov 13, 2020	8.553	9.448	8.550	9.200	42,100	+0.45(+5.14%)
Nov 12, 2020	8.340	9.230	8.260	8.750	43,864	+0.57(+6.97%)
Nov 11, 2020	8.090	8.200	8.030	8.180	3,492	+0.10(+1.24%)
Nov 10, 2020	8.140	8.270	8.080	8.080	8,492	-0.19(-2.30%)
Nov 09, 2020	8.140	8.310	8.130	8.270	7,877	+0.17(+2.10%)
Nov 06, 2020	8.090	8.210	8.010	8.100	21,300	+0.08(+1.00%)
Nov 05, 2020	8.120	8.273	7.940	8.020	23,458	-0.07(-0.87%)
Nov 04, 2020	8.250	8.395	7.900	8.090	18,662	-0.13(-1.58%)
Nov 03, 2020	8.150	8.310	8.110	8.220	2,689	+0.13(+1.61%)

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.