Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Jojo Drugstore (NQ: CJJD )

2.640 +0.140 (+5.60%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 6.720 7.739 6.720 7.200 0 +1.08(+17.62%)
Sep 26, 2013 6.360 6.720 6.120 6.121 0 -0.42(-6.44%)
Sep 25, 2013 6.720 6.719 6.240 6.542 0 -0.18(-2.63%)
Sep 24, 2013 6.719 6.719 6.719 6.719 0 +0.48(+7.67%)
Sep 23, 2013 6.240 6.240 6.000 6.240 0 +0.12(+1.96%)
Sep 20, 2013 6.120 6.120 6.120 6.120 0 -0.43(-6.59%)
Sep 19, 2013 6.600 6.692 6.552 6.552 0 +0.07(+1.13%)
Sep 18, 2013 6.360 6.479 5.760 6.479 0 +0.00(+0.00%)
Sep 17, 2013 6.121 6.479 6.121 6.479 0 +0.40(+6.62%)
Sep 16, 2013 6.001 6.077 6.000 6.077 0 +0.08(+1.26%)
Sep 13, 2013 6.001 6.001 6.001 6.001 0 -0.12(-1.94%)
Sep 12, 2013 6.600 6.716 6.120 6.120 0 -0.60(-8.93%)
Sep 11, 2013 6.358 6.720 6.358 6.720 0 +0.13(+1.93%)
Sep 10, 2013 6.840 6.840 5.586 6.593 0 -0.01(-0.11%)
Sep 06, 2013 6.600 6.600 6.600 6.600 100 +0.12(+1.85%)
Sep 05, 2013 6.360 6.480 6.360 6.480 0 +0.36(+5.82%)
Sep 04, 2013 6.360 6.360 6.124 6.124 0 -0.24(-3.72%)
Sep 03, 2013 6.360 6.360 6.360 6.360 0 +0.24(+3.88%)
Aug 30, 2013 6.360 6.360 6.122 6.122 0 +0.12(+2.04%)
Aug 29, 2013 6.000 6.180 6.000 6.000 0 -0.60(-9.09%)
Aug 28, 2013 6.360 6.600 6.360 6.600 0 +0.24(+3.77%)
Aug 27, 2013 6.719 6.719 6.360 6.360 0 -0.36(-5.36%)
Aug 23, 2013 6.720 6.720 6.720 6.720 0 +0.72(+12.00%)
Aug 22, 2013 6.839 6.840 6.000 6.000 0 -0.72(-10.70%)
Aug 21, 2013 6.240 6.719 6.239 6.719 0 -0.12(-1.77%)
Aug 20, 2013 6.841 6.841 6.840 6.840 0 +0.00(+0.00%)
Aug 19, 2013 6.721 6.840 6.721 6.840 0 -0.12(-1.71%)
Aug 16, 2013 6.359 7.320 6.359 6.959 0 +0.96(+15.98%)
Aug 15, 2013 6.727 6.727 6.000 6.000 137 -0.01(-0.20%)
Aug 14, 2013 6.134 6.298 6.000 6.012 0 -0.12(-1.98%)
Aug 13, 2013 6.719 6.719 6.133 6.133 34 -0.71(-10.33%)
Aug 12, 2013 6.720 6.840 6.720 6.840 164 +0.24(+3.64%)
Aug 09, 2013 6.660 6.720 6.599 6.600 1,704 -0.12(-1.79%)
Aug 08, 2013 6.720 6.720 6.720 6.720 250 +0.12(+1.82%)
Aug 06, 2013 6.120 6.600 6.600 6.600 2,266 +0.60(+10.00%)
Aug 05, 2013 6.601 6.623 5.765 6.000 3,911 -0.69(-10.36%)
Aug 02, 2013 6.694 6.694 6.694 6.694 8 +0.10(+1.53%)
Aug 01, 2013 6.360 7.188 6.360 6.593 437 +0.22(+3.47%)
Jul 31, 2013 6.864 6.864 6.360 6.372 0 -0.23(-3.45%)
Jul 30, 2013 6.481 6.614 6.360 6.600 0 -0.06(-0.90%)
Jul 29, 2013 6.721 6.721 6.660 6.660 0 -0.07(-1.07%)
Jul 26, 2013 7.200 7.200 6.600 6.732 0 -0.23(-3.28%)
Jul 25, 2013 7.199 7.200 6.600 6.960 0 -0.24(-3.33%)
Jul 23, 2013 7.200 7.200 7.200 7.200 0 +0.11(+1.54%)
Jul 22, 2013 8.520 8.520 6.720 7.091 0 -2.15(-23.26%)
Jul 19, 2013 7.080 9.240 6.720 9.240 866 +1.68(+22.18%)
Jul 18, 2013 7.680 7.788 7.562 7.562 0 +0.84(+12.54%)
Jul 17, 2013 6.360 7.202 6.360 6.720 1,035 +0.47(+7.53%)
Jul 16, 2013 6.994 6.994 6.250 6.250 0 -1.19(-15.99%)
Jul 15, 2013 7.531 7.799 7.236 7.439 0 +0.24(+3.32%)
Jul 11, 2013 7.200 7.200 7.200 7.200 975 -0.06(-0.81%)
Jul 10, 2013 7.200 7.380 7.200 7.259 0 +0.42(+6.12%)
Jul 09, 2013 8.280 8.280 6.840 6.840 0 -0.84(-10.94%)
Jul 08, 2013 6.508 7.680 6.360 7.680 0 +1.08(+16.36%)
Jul 05, 2013 6.960 6.960 6.600 6.600 0 -0.60(-8.33%)
Jul 03, 2013 7.200 8.136 7.200 7.200 0 +0.34(+4.90%)
Jul 01, 2013 6.720 6.864 6.864 6.864 516 +0.14(+2.14%)
Jun 28, 2013 6.960 7.200 6.719 6.720 800 +0.12(+1.82%)
Jun 26, 2013 6.720 6.720 6.600 6.600 0 +0.00(+0.00%)
Jun 25, 2013 6.601 7.428 6.600 6.600 0 -0.36(-5.17%)
Jun 24, 2013 7.320 7.344 6.960 6.960 0 -0.36(-4.92%)
Jun 21, 2013 7.320 7.320 7.320 7.320 254 -0.24(-3.16%)
Jun 20, 2013 7.559 7.559 7.559 7.559 0 +0.36(+4.98%)
Jun 19, 2013 7.320 7.452 7.200 7.200 0 -0.59(-7.55%)
Jun 18, 2013 7.680 7.788 7.680 7.788 0 +0.00(+0.02%)
Jun 17, 2013 7.800 7.800 7.668 7.787 0 +0.47(+6.38%)
Jun 14, 2013 7.320 7.320 7.320 7.320 0 -0.00(-0.02%)
Jun 13, 2013 7.681 7.681 7.320 7.321 3,941 +0.00(+0.02%)
Jun 12, 2013 7.920 7.920 7.320 7.320 1,087 -0.54(-6.87%)
Jun 11, 2013 7.908 7.926 7.416 7.860 700 +0.30(+3.97%)
Jun 10, 2013 7.212 7.560 7.212 7.560 0 -0.00(-0.02%)
Jun 07, 2013 7.800 7.800 7.561 7.561 0 -0.24(-3.06%)
Jun 06, 2013 8.400 8.400 7.680 7.800 0 +0.54(+7.42%)
Jun 05, 2013 7.440 7.440 7.200 7.261 0 -0.65(-8.17%)
Jun 04, 2013 7.680 7.907 7.680 7.907 0 +0.47(+6.27%)
Jun 03, 2013 7.200 7.680 7.200 7.440 1,175 +0.12(+1.62%)
May 31, 2013 7.560 7.560 7.321 7.321 316 -0.21(-2.73%)
May 30, 2013 7.560 7.560 7.224 7.526 0 -0.40(-5.04%)
May 29, 2013 7.440 7.926 7.224 7.926 250 +0.25(+3.20%)
May 28, 2013 7.200 7.680 7.200 7.680 2,068 +0.35(+4.75%)
May 24, 2013 7.440 7.440 7.200 7.332 0 -0.62(-7.83%)
May 23, 2013 7.440 8.160 7.440 7.955 0 -0.13(-1.65%)
May 22, 2013 7.668 8.088 7.320 8.088 0 -0.07(-0.88%)
May 21, 2013 8.161 8.161 7.200 8.160 0 +0.12(+1.49%)
May 20, 2013 7.680 8.136 7.560 8.040 0 +0.24(+3.08%)
May 17, 2013 7.560 8.204 7.560 7.800 0 -0.19(-2.40%)
May 16, 2013 9.000 9.000 7.320 7.992 4,180 -1.25(-13.52%)
May 15, 2013 8.306 10.20 8.280 9.241 0 +1.08(+13.25%)
May 13, 2013 7.920 8.160 7.824 8.160 0 +0.00(+0.00%)
May 10, 2013 8.281 8.520 8.160 8.160 0 -0.00(-0.01%)
May 09, 2013 8.280 8.280 8.161 8.161 0 -0.77(-8.64%)
May 07, 2013 8.880 8.933 8.933 8.933 1,233 +0.05(+0.59%)
May 06, 2013 8.160 9.000 7.927 8.880 0 +0.72(+8.84%)
May 03, 2013 8.159 8.159 8.159 8.159 0 +0.12(+1.46%)
May 02, 2013 7.926 8.160 7.926 8.041 0 +0.11(+1.39%)
May 01, 2013 7.932 7.943 7.931 7.931 0 +0.00(+0.06%)
Apr 30, 2013 7.920 7.926 7.920 7.926 0 +0.10(+1.30%)
Apr 29, 2013 8.400 8.400 7.824 7.824 362 -0.45(-5.49%)
Apr 26, 2013 8.160 8.340 7.680 8.279 1,166 -0.00(-0.01%)
Apr 25, 2013 8.040 9.000 7.320 8.280 1,019 +0.00(+0.01%)
Apr 24, 2013 8.520 8.520 7.920 8.279 0 -0.24(-2.82%)
Apr 23, 2013 8.400 9.107 8.400 8.519 619 +0.36(+4.41%)
Apr 22, 2013 8.160 8.382 7.920 8.159 1,770 -0.36(-4.24%)
Apr 18, 2013 8.520 8.520 8.520 8.520 0 -0.46(-5.08%)
Apr 17, 2013 9.120 9.576 8.400 8.976 947 -0.26(-2.86%)
Apr 16, 2013 9.840 9.840 9.120 9.240 342 +0.12(+1.32%)
Apr 15, 2013 10.32 10.56 8.082 9.120 2,046 -1.44(-13.65%)
Apr 12, 2013 11.04 11.16 10.56 10.56 670 -0.60(-5.36%)
Apr 11, 2013 11.16 11.16 10.68 11.16 341 +0.60(+5.66%)
Apr 10, 2013 10.68 10.90 10.56 10.56 235 -1.26(-10.65%)
Apr 09, 2013 11.88 11.88 10.60 11.82 203 +0.42(+3.68%)
Apr 08, 2013 11.52 11.52 10.56 11.40 295 -0.48(-4.04%)
Apr 04, 2013 11.40 11.88 11.88 11.88 233 -0.12(-1.00%)
Apr 03, 2013 11.28 12.00 11.28 12.00 275 +0.36(+3.08%)
Apr 02, 2013 11.88 12.00 11.64 11.64 372 -0.24(-2.01%)
Apr 01, 2013 11.88 12.12 11.28 11.88 566 -0.94(-7.30%)
Mar 26, 2013 11.88 12.82 12.82 12.82 116 +0.94(+7.88%)
Mar 25, 2013 12.72 12.96 11.40 11.88 1,266 -0.96(-7.48%)
Mar 21, 2013 12.96 12.84 12.84 12.84 291 -0.12(-0.93%)
Mar 20, 2013 12.60 12.96 12.48 12.96 245 +0.12(+0.93%)
Mar 19, 2013 13.32 13.32 11.40 12.84 699 -0.60(-4.46%)
Mar 18, 2013 12.00 13.68 11.20 13.44 18,276 +0.60(+4.67%)
Mar 15, 2013 10.41 13.80 10.20 12.84 3,948 +2.88(+28.92%)
Mar 12, 2013 9.360 9.960 9.960 9.960 166 -0.06(-0.56%)
Mar 11, 2013 9.601 10.20 9.282 10.02 770 +0.30(+3.04%)
Mar 08, 2013 10.20 10.20 9.721 9.721 44 +0.06(+0.63%)
Mar 07, 2013 10.08 10.08 9.660 9.660 158 -0.90(-8.52%)
Mar 06, 2013 9.989 10.68 9.601 10.56 477 +0.72(+7.32%)
Mar 05, 2013 10.32 10.80 9.660 9.840 784 -0.48(-4.65%)
Mar 04, 2013 10.80 10.80 9.841 10.32 659 -0.48(-4.43%)
Mar 01, 2013 10.55 10.80 9.960 10.80 591 +0.60(+5.87%)
Feb 28, 2013 10.20 10.80 9.265 10.20 449 -0.48(-4.49%)
Feb 26, 2013 10.68 10.68 10.68 10.68 0 +0.52(+5.08%)
Feb 22, 2013 10.56 10.56 9.762 10.16 491 -0.39(-3.74%)
Feb 21, 2013 9.599 10.57 9.122 10.56 548 +1.44(+15.73%)
Feb 20, 2013 9.600 9.600 8.880 9.124 4,251 -0.48(-4.96%)
Feb 19, 2013 9.840 9.840 9.600 9.600 1,611 -0.72(-6.98%)
Feb 15, 2013 10.92 10.92 9.480 10.32 11,191 -1.92(-15.69%)
Feb 14, 2013 12.12 12.24 12.12 12.24 108 -0.48(-3.77%)
Feb 13, 2013 12.48 12.84 11.42 12.72 437 -0.23(-1.76%)
Feb 12, 2013 12.36 12.95 12.36 12.95 90 +0.71(+5.78%)
Feb 11, 2013 12.48 12.48 11.04 12.24 268 -0.24(-1.92%)
Feb 08, 2013 11.84 12.48 10.97 12.48 1,074 +0.56(+4.69%)
Feb 07, 2013 11.16 11.92 10.92 11.92 227 +1.00(+9.15%)
Feb 06, 2013 10.92 12.24 10.92 10.92 165 +0.00(+0.01%)
Feb 04, 2013 12.36 12.36 9.984 10.92 730 +0.00(+0.00%)
Feb 01, 2013 10.92 10.92 10.92 10.92 25 +0.48(+4.60%)
Jan 31, 2013 11.28 11.92 9.991 10.44 218 -1.92(-15.53%)
Jan 30, 2013 12.24 12.36 12.24 12.36 427 +0.00(+0.00%)
Jan 28, 2013 12.36 12.36 12.36 12.36 0 +0.12(+0.98%)
Jan 25, 2013 13.20 13.20 10.92 12.24 1,142 -0.80(-6.11%)
Jan 24, 2013 13.04 13.04 13.04 13.04 8 +0.08(+0.59%)
Jan 23, 2013 10.80 12.96 10.80 12.96 329 +0.00(+0.01%)
Jan 22, 2013 12.96 12.96 12.96 12.96 8 -0.00(-0.01%)
Jan 18, 2013 13.44 13.44 12.84 12.96 495 +0.24(+1.89%)
Jan 17, 2013 13.56 13.56 12.72 12.72 33 -0.84(-6.19%)
Jan 16, 2013 12.96 13.56 12.96 13.56 975 +0.12(+0.89%)
Jan 14, 2013 13.44 13.44 13.44 13.44 0 +0.12(+0.91%)
Jan 11, 2013 13.32 13.32 12.48 13.32 54 -0.03(-0.19%)
Jan 10, 2013 13.56 13.56 13.34 13.34 100 -0.10(-0.71%)
Jan 09, 2013 13.44 13.56 12.84 13.44 175 -0.24(-1.75%)
Jan 08, 2013 12.84 13.68 12.36 13.68 1,475 +1.19(+9.51%)
Jan 07, 2013 12.89 13.32 12.36 12.49 608 -0.23(-1.79%)
Jan 04, 2013 12.84 13.44 12.48 12.72 423 -0.96(-7.02%)
Jan 03, 2013 13.44 13.68 13.44 13.68 25 +0.00(+0.00%)
Jan 02, 2013 13.68 13.68 12.96 13.68 1,136 +0.00(+0.00%)
Dec 31, 2012 13.08 13.68 12.12 13.68 2,316 +0.84(+6.54%)
Dec 28, 2012 12.72 13.68 12.00 12.84 852 -0.48(-3.60%)
Dec 27, 2012 12.49 13.68 12.24 13.32 466 -0.36(-2.63%)
Dec 26, 2012 13.68 13.68 13.08 13.68 533 +0.00(+0.00%)
Dec 24, 2012 13.56 13.68 13.56 13.68 118 +0.24(+1.79%)
Dec 21, 2012 12.96 13.44 12.48 13.44 200 -0.12(-0.88%)
Dec 20, 2012 13.68 13.68 13.44 13.56 665 +0.00(+0.00%)
Dec 19, 2012 13.68 13.68 12.50 13.56 1,041 -0.12(-0.88%)
Dec 18, 2012 13.56 13.68 12.36 13.68 468 +0.72(+5.56%)
Dec 17, 2012 12.60 12.96 12.36 12.96 725 +0.00(+0.00%)
Dec 14, 2012 12.96 12.96 12.60 12.96 847 +0.00(+0.00%)
Dec 13, 2012 13.68 13.68 12.84 12.96 916 -0.72(-5.26%)
Dec 12, 2012 12.60 13.68 12.12 13.68 9,372 +1.56(+12.87%)
Dec 11, 2012 12.96 12.96 11.78 12.12 3,999 -0.84(-6.47%)
Dec 10, 2012 12.96 12.96 11.64 12.96 4,913 +0.12(+0.93%)
Dec 07, 2012 13.68 13.68 12.24 12.84 380 -0.24(-1.83%)
Dec 06, 2012 12.84 13.68 11.76 13.08 4,304 +0.12(+0.93%)
Dec 05, 2012 12.00 12.96 12.00 12.96 875 +0.36(+2.86%)
Dec 04, 2012 12.96 12.96 11.76 12.60 5,582 +0.60(+5.00%)
Nov 30, 2012 12.12 12.96 12.00 12.00 924 -1.20(-9.09%)
Nov 29, 2012 13.32 13.44 9.600 13.20 5,063 -0.24(-1.79%)
Nov 28, 2012 13.80 13.80 12.60 13.44 502 -0.36(-2.61%)
Nov 27, 2012 13.80 15.35 12.60 13.80 2,955 +0.36(+2.69%)
Nov 26, 2012 12.60 13.92 12.60 13.44 5,803 +0.72(+5.65%)
Nov 23, 2012 11.76 12.84 11.40 12.72 6,324 +0.48(+3.92%)
Nov 21, 2012 11.52 12.24 10.75 12.24 10,532 +0.36(+3.04%)
Nov 20, 2012 11.94 11.94 10.20 11.88 14,562 +0.24(+2.05%)
Nov 19, 2012 9.000 12.00 8.640 11.64 12,597 +2.16(+22.75%)
Nov 16, 2012 7.561 9.600 7.561 9.482 9,194 +1.56(+19.73%)
Nov 15, 2012 8.160 8.160 7.200 7.920 10,749 -0.24(-2.94%)
Nov 14, 2012 8.280 8.280 8.160 8.160 916 -0.71(-8.01%)
Nov 13, 2012 8.761 9.000 8.176 8.870 4,984 -0.01(-0.09%)
Nov 12, 2012 8.880 8.880 8.879 8.879 516 -0.12(-1.35%)
Nov 09, 2012 8.640 9.000 8.640 9.000 2,650 +0.13(+1.52%)
Nov 08, 2012 8.628 8.866 8.628 8.866 629 +0.30(+3.52%)
Nov 07, 2012 8.400 8.564 8.399 8.564 1,120 +0.28(+3.42%)
Nov 06, 2012 8.281 8.281 8.281 8.281 22 -0.45(-5.18%)
Nov 05, 2012 8.160 8.734 8.160 8.734 2,649 +0.10(+1.20%)
Nov 01, 2012 8.640 8.630 8.630 8.630 1,141 +0.47(+5.76%)
Oct 31, 2012 8.174 8.519 8.160 8.160 177 -0.24(-2.86%)
Oct 26, 2012 8.400 8.400 8.400 8.400 2,383 -0.58(-6.42%)
Oct 25, 2012 8.760 9.480 8.400 8.976 617 -0.62(-6.49%)
Oct 24, 2012 9.480 9.692 9.120 9.599 487 -0.12(-1.22%)
Oct 23, 2012 8.413 9.718 8.413 9.718 30 +0.84(+9.43%)
Oct 19, 2012 8.880 9.120 8.880 8.880 625 +0.00(+0.00%)
Oct 18, 2012 9.360 9.360 8.880 8.880 413 -0.24(-2.63%)
Oct 17, 2012 9.720 9.720 9.120 9.120 608 -0.96(-9.51%)
Oct 16, 2012 9.372 10.08 9.001 10.08 1,213 +0.69(+7.40%)
Oct 15, 2012 9.240 10.20 9.240 9.384 3,308 +0.38(+4.27%)
Oct 12, 2012 8.400 9.001 8.399 9.000 10,609 +0.60(+7.14%)
Oct 11, 2012 8.280 8.700 8.280 8.400 920 +0.24(+2.94%)
Oct 10, 2012 7.800 8.280 7.800 8.160 1,847 -0.45(-5.24%)
Oct 09, 2012 8.611 8.611 8.611 8.611 166 +0.81(+10.40%)
Oct 08, 2012 8.040 8.400 7.800 7.800 5,616 -0.36(-4.41%)
Oct 05, 2012 8.520 9.480 8.040 8.160 3,936 -0.12(-1.49%)
Oct 04, 2012 8.640 8.760 8.284 8.284 293 -0.36(-4.13%)
Oct 03, 2012 8.184 8.640 8.184 8.640 616 +0.12(+1.41%)
Oct 02, 2012 8.197 8.520 8.197 8.520 1,686 +0.36(+4.41%)
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.