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 (%)
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.