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 (%)
Feb 28, 2020	6.906	7.450	6.700	7.030	58,300	+0.03(+0.43%)
Feb 27, 2020	7.337	7.353	6.800	7.000	25,750	-0.05(-0.71%)
Feb 26, 2020	7.000	7.471	7.000	7.050	18,249	-0.10(-1.40%)
Feb 25, 2020	7.200	7.570	7.120	7.150	7,727	-0.21(-2.85%)
Feb 24, 2020	7.900	8.130	7.210	7.360	36,128	-0.83(-10.13%)
Feb 21, 2020	8.460	8.543	8.080	8.190	10,300	+0.07(+0.86%)
Feb 20, 2020	7.730	8.840	7.710	8.120	55,573	+0.41(+5.29%)
Feb 19, 2020	7.472	8.000	7.236	7.712	26,354	+0.38(+5.22%)
Feb 18, 2020	7.210	7.584	7.210	7.330	5,976	+0.18(+2.52%)
Feb 14, 2020	7.763	7.763	7.080	7.150	23,300	-0.57(-7.44%)
Feb 13, 2020	7.660	7.875	7.650	7.725	4,535	-0.14(-1.78%)
Feb 12, 2020	7.500	8.000	7.500	7.865	14,431	+0.37(+4.87%)
Feb 11, 2020	7.500	8.000	6.730	7.500	28,813	-0.27(-3.47%)
Feb 10, 2020	7.210	8.050	6.800	7.770	51,997	+0.70(+9.90%)
Feb 07, 2020	6.342	8.350	6.055	7.070	126,300	+0.85(+13.67%)
Feb 06, 2020	6.430	6.580	6.210	6.220	13,474	-0.12(-1.89%)
Feb 05, 2020	6.126	6.640	6.100	6.340	24,499	+0.38(+6.38%)
Feb 04, 2020	5.910	6.350	5.900	5.960	21,217	+0.07(+1.19%)

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.