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 (%)
May 29, 2015	5.620	5.710	5.400	5.620	448,872	-0.05(-0.88%)
May 28, 2015	5.890	5.950	5.600	5.670	549,210	-0.31(-5.18%)
May 27, 2015	6.290	6.360	5.780	5.980	1,021,010	-0.31(-4.93%)
May 26, 2015	5.690	6.400	5.690	6.290	2,480,429	+0.62(+10.84%)
May 22, 2015	5.900	5.675	5.675	5.675	936,000	-0.29(-4.78%)
May 21, 2015	5.180	5.970	5.180	5.960	2,136,969	+0.80(+15.50%)
May 20, 2015	5.200	5.227	5.110	5.160	251,648	-0.06(-1.15%)
May 19, 2015	5.380	5.400	5.200	5.220	246,378	-0.12(-2.25%)
May 18, 2015	5.390	5.450	5.270	5.340	193,918	+0.01(+0.19%)
May 15, 2015	5.420	5.420	5.255	5.330	167,187	-0.05(-0.93%)
May 14, 2015	5.440	5.440	5.320	5.380	202,308	-0.02(-0.37%)
May 13, 2015	5.400	5.490	5.370	5.400	163,789	+0.01(+0.19%)
May 12, 2015	5.500	5.620	5.260	5.390	509,821	-0.17(-3.06%)
May 11, 2015	5.360	5.600	5.360	5.560	433,041	+0.25(+4.71%)
May 08, 2015	5.430	5.450	5.280	5.310	186,866	+0.01(+0.19%)
May 07, 2015	5.250	5.360	5.160	5.300	335,045	+0.02(+0.38%)
May 06, 2015	5.340	5.350	5.210	5.280	155,692	-0.07(-1.31%)
May 05, 2015	5.540	5.540	5.210	5.350	375,931	-0.24(-4.29%)
May 04, 2015	5.570	5.740	5.500	5.590	424,043	+0.02(+0.36%)

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.