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 (%)
Jul 31, 2017	1.440	1.459	1.380	1.420	64,360	+0.00(+0.00%)
Jul 28, 2017	1.400	1.440	1.400	1.420	83,860	+0.03(+2.16%)
Jul 27, 2017	1.350	1.410	1.350	1.390	165,049	+0.04(+2.96%)
Jul 26, 2017	1.380	1.425	1.350	1.350	140,442	-0.02(-1.46%)
Jul 25, 2017	1.420	1.450	1.370	1.370	65,015	+0.00(+0.00%)
Jul 24, 2017	1.470	1.480	1.370	1.370	82,965	+0.00(+0.00%)
Jul 21, 2017	1.350	1.430	1.350	1.370	120,066	+0.02(+1.48%)
Jul 20, 2017	1.340	1.340	1.331	1.350	72,406	+0.03(+2.27%)
Jul 19, 2017	1.390	1.450	1.320	1.320	135,091	-0.06(-4.35%)
Jul 18, 2017	1.400	1.460	1.380	1.380	110,608	-0.05(-3.50%)
Jul 17, 2017	1.430	1.500	1.400	1.430	158,664	+0.02(+1.42%)
Jul 14, 2017	1.500	1.560	1.410	1.410	300,623	-0.09(-6.00%)
Jul 13, 2017	1.520	1.550	1.500	1.500	59,430	-0.01(-0.66%)
Jul 12, 2017	1.550	1.550	1.500	1.510	51,440	+0.00(+0.00%)
Jul 11, 2017	1.510	1.550	1.510	1.510	19,267	+0.00(+0.00%)
Jul 10, 2017	1.580	1.600	1.510	1.510	77,684	-0.08(-5.03%)
Jul 07, 2017	1.670	1.670	1.540	1.590	32,306	-0.01(-0.63%)
Jul 06, 2017	1.680	1.700	1.600	1.600	88,912	-0.08(-4.76%)
Jul 05, 2017	1.650	1.700	1.650	1.680	61,560	+0.04(+2.44%)

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.