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, 2020	5.220	5.770	5.095	5.250	49,400	+0.20(+3.96%)
May 28, 2020	4.770	5.180	4.770	5.050	17,953	+0.28(+5.87%)
May 27, 2020	4.820	5.050	4.700	4.770	4,089	+0.14(+3.10%)
May 26, 2020	4.250	4.690	4.250	4.627	19,019	+0.38(+8.87%)
May 22, 2020	4.360	4.420	4.250	4.250	3,600	-0.20(-4.49%)
May 21, 2020	4.420	4.560	4.408	4.450	1,608	-0.17(-3.68%)
May 20, 2020	4.303	4.950	4.221	4.620	57,380	+0.45(+10.79%)
May 19, 2020	4.130	4.335	4.130	4.170	3,298	-0.07(-1.65%)
May 18, 2020	4.410	4.410	4.190	4.240	4,497	-0.09(-2.06%)
May 15, 2020	4.329	4.329	4.329	4.329	600	-0.05(-1.16%)
May 14, 2020	4.310	4.380	4.130	4.380	7,047	-0.00(-0.11%)
May 13, 2020	4.899	4.899	4.260	4.385	20,808	-0.46(-9.59%)
May 12, 2020	4.540	5.230	4.540	4.850	29,087	+0.31(+6.83%)
May 11, 2020	4.730	4.730	4.510	4.540	1,373	-0.20(-4.29%)
May 08, 2020	4.665	4.760	4.665	4.743	1,100	+0.03(+0.71%)
May 07, 2020	4.810	4.827	4.550	4.710	6,732	-0.01(-0.21%)
May 06, 2020	4.520	4.960	4.520	4.720	3,564	+0.19(+4.19%)
May 05, 2020	4.550	4.760	4.530	4.530	6,299	-0.02(-0.44%)
May 04, 2020	4.500	4.550	4.500	4.550	1,960	-0.12(-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.