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 (%)
Dec 31, 2007	22.28	22.91	21.82	21.90	548,989	-1.26(-5.44%)
Dec 28, 2007	24.14	24.70	22.83	23.16	614,067	-0.24(-1.03%)
Dec 27, 2007	23.87	26.00	23.10	23.40	1,671,689	-0.35(-1.47%)
Dec 26, 2007	22.00	23.98	21.51	23.75	819,300	+1.96(+8.99%)
Dec 24, 2007	21.72	21.88	21.20	21.79	277,370	+0.79(+3.76%)
Dec 21, 2007	20.79	21.38	20.27	21.00	523,325	+0.50(+2.44%)
Dec 20, 2007	20.80	20.96	19.65	20.50	513,167	-0.10(-0.49%)
Dec 19, 2007	19.83	21.79	19.61	20.60	898,524	+0.44(+2.18%)
Dec 18, 2007	20.17	20.73	19.30	20.16	446,412	-0.01(-0.05%)
Dec 17, 2007	22.42	22.42	19.62	20.17	762,861	-1.63(-7.48%)
Dec 14, 2007	21.23	23.00	20.91	21.80	716,483	+0.37(+1.73%)
Dec 13, 2007	21.81	22.35	20.96	21.43	910,747	-1.62(-7.03%)
Dec 12, 2007	24.20	24.49	22.14	23.05	981,165	+0.20(+0.88%)
Dec 11, 2007	24.95	26.44	22.06	22.85	1,154,770	-2.85(-11.09%)
Dec 10, 2007	25.94	26.79	25.21	25.70	927,536	+0.27(+1.06%)
Dec 07, 2007	26.20	26.50	25.01	25.43	981,767	-0.26(-1.01%)
Dec 06, 2007	26.53	27.74	24.76	25.69	1,841,358	-0.31(-1.19%)
Dec 05, 2007	25.32	27.09	24.52	26.00	2,417,593	+2.62(+11.21%)
Dec 04, 2007	23.75	24.61	22.50	23.38	1,087,251	-0.66(-2.75%)

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.