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 (%)
Sep 30, 2019	0.7300	0.7300	0.6934	0.7300	7,899	+0.01(+1.67%)
Sep 27, 2019	0.8000	0.8071	0.6900	0.7180	46,100	-0.04(-5.63%)
Sep 26, 2019	0.7300	0.7710	0.7300	0.7608	11,145	+0.00(+0.54%)
Sep 25, 2019	0.8034	0.8034	0.7300	0.7567	8,423	-0.01(-0.76%)
Sep 24, 2019	0.7650	0.7650	0.7450	0.7625	6,205	-0.04(-4.58%)
Sep 23, 2019	0.8141	0.8141	0.7650	0.7991	5,267	-0.01(-1.11%)
Sep 20, 2019	0.8141	0.8150	0.8030	0.8081	4,300	-0.00(-0.23%)
Sep 19, 2019	0.8100	0.8500	0.8100	0.8100	10,832	-0.02(-1.84%)
Sep 18, 2019	0.8300	0.8380	0.7705	0.8252	10,143	-0.02(-2.92%)
Sep 17, 2019	0.8100	0.8700	0.8000	0.8500	3,183	+0.03(+3.03%)
Sep 16, 2019	0.8000	0.8600	0.7500	0.8250	18,775	-0.03(-2.94%)
Sep 13, 2019	0.8016	0.8500	0.8016	0.8500	33,700	+0.03(+3.98%)
Sep 12, 2019	0.8016	0.8300	0.8016	0.8175	13,112	-0.01(-1.18%)
Sep 11, 2019	0.7800	0.8475	0.7740	0.8273	40,087	+0.05(+6.69%)
Sep 10, 2019	0.7800	0.7800	0.7300	0.7754	12,071	-0.00(-0.24%)
Sep 09, 2019	0.7900	0.8000	0.7218	0.7773	22,498	+0.00(+0.30%)
Sep 06, 2019	0.7800	0.7900	0.7120	0.7750	29,900	+0.02(+2.24%)
Sep 05, 2019	0.7400	0.7580	0.7290	0.7580	21,301	+0.05(+6.76%)
Sep 04, 2019	0.7300	0.7400	0.7100	0.7100	7,732	-0.02(-2.74%)

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.