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 (%)
Nov 29, 2019	0.6600	0.6600	0.5550	0.6100	45,200	-0.03(-4.69%)
Nov 27, 2019	0.5400	0.6450	0.5400	0.6400	177,000	+0.10(+18.52%)
Nov 26, 2019	0.4900	0.5600	0.4900	0.5400	296,755	+0.05(+9.73%)
Nov 25, 2019	0.4688	0.5010	0.4688	0.4921	108,683	+0.01(+1.55%)
Nov 22, 2019	0.5200	0.5300	0.4568	0.4846	80,700	-0.04(-6.81%)
Nov 21, 2019	0.5370	0.5380	0.4950	0.5200	30,695	-0.02(-3.35%)
Nov 20, 2019	0.5600	0.5700	0.5022	0.5380	140,769	-0.03(-5.63%)
Nov 19, 2019	0.5700	0.6000	0.5700	0.5701	43,042	+0.00(+0.02%)
Nov 18, 2019	0.6095	0.6338	0.5500	0.5700	89,621	-0.06(-8.99%)
Nov 15, 2019	0.6500	0.7000	0.6100	0.6263	79,100	-0.04(-6.52%)
Nov 14, 2019	0.6700	0.6800	0.6600	0.6700	17,269	-0.01(-0.83%)
Nov 13, 2019	0.6500	0.7000	0.6500	0.6756	33,381	+0.00(+0.33%)
Nov 12, 2019	0.6855	0.7000	0.6667	0.6734	34,101	-0.02(-2.18%)
Nov 11, 2019	0.6991	0.7000	0.6884	0.6884	8,554	+0.00(+0.60%)
Nov 08, 2019	0.6900	0.7000	0.6710	0.6843	12,900	-0.01(-0.83%)
Nov 07, 2019	0.6700	0.6900	0.6700	0.6900	8,634	+0.01(+1.01%)
Nov 06, 2019	0.6700	0.6900	0.6699	0.6831	24,262	-0.01(-1.00%)
Nov 05, 2019	0.6900	0.6960	0.6600	0.6900	51,377	+0.02(+2.76%)
Nov 04, 2019	0.7000	0.7000	0.6200	0.6715	88,009	-0.02(-2.68%)

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.