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

China Finance Online ADR (NQ: JRJC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 20, 2022 3.990 0 -2.45(-38.04%)
Jan 19, 2022 6.490 6.570 6.430 6.440 23,637 -0.08(-1.23%)
Jan 18, 2022 6.580 6.610 6.500 6.520 1,839 -0.09(-1.36%)
Jan 14, 2022 6.610 0 +0.14(+2.16%)
Jan 13, 2022 6.470 6.500 6.470 6.470 7,023 -0.07(-1.07%)
Jan 12, 2022 6.480 6.680 6.480 6.540 9,119 +0.07(+1.08%)
Jan 11, 2022 6.570 6.700 6.470 6.470 5,171 -0.01(-0.08%)
Jan 10, 2022 6.550 6.580 6.470 6.475 10,059 -0.02(-0.38%)
Jan 07, 2022 6.580 6.640 6.500 6.500 6,779 -0.04(-0.61%)
Jan 06, 2022 6.690 6.690 6.500 6.540 15,400 -0.07(-1.06%)
Jan 05, 2022 6.785 6.785 6.530 6.610 2,811 -0.19(-2.79%)
Jan 04, 2022 6.720 6.870 6.531 6.800 6,988 +0.02(+0.29%)
Jan 03, 2022 6.550 6.790 6.550 6.780 7,184 +0.25(+3.83%)
Dec 31, 2021 6.820 6.820 6.518 6.530 5,926 +0.03(+0.46%)
Dec 30, 2021 6.560 6.780 6.500 6.500 22,317 -0.23(-3.42%)
Dec 29, 2021 6.840 6.960 6.643 6.730 7,088 -0.27(-3.86%)
Dec 28, 2021 6.670 7.000 6.510 7.000 30,257 +0.34(+5.11%)
Dec 27, 2021 6.500 7.185 6.500 6.660 61,383 -0.03(-0.45%)
Dec 23, 2021 6.650 6.790 6.600 6.690 8,549 +0.09(+1.36%)
Dec 22, 2021 6.650 6.810 6.600 6.600 11,640 -0.08(-1.20%)
Dec 21, 2021 6.610 6.680 6.610 6.680 4,143 +0.18(+2.77%)
Dec 20, 2021 6.730 6.790 6.500 6.500 8,558 -0.09(-1.37%)
Dec 17, 2021 6.530 6.660 6.519 6.590 5,645 +0.04(+0.61%)
Dec 16, 2021 6.870 6.900 6.550 6.550 5,883 -0.12(-1.80%)
Dec 15, 2021 6.550 6.670 6.500 6.670 5,419 +0.05(+0.76%)
Dec 14, 2021 6.610 6.700 6.508 6.620 11,878 -0.03(-0.45%)
Dec 13, 2021 6.710 6.790 6.650 6.650 3,972 -0.23(-3.34%)
Dec 10, 2021 6.920 6.940 6.677 6.880 5,916 +0.02(+0.29%)
Dec 09, 2021 7.040 7.040 6.773 6.860 5,751 -0.02(-0.29%)
Dec 08, 2021 6.580 6.890 6.529 6.880 20,977 +0.28(+4.24%)
Dec 07, 2021 6.660 6.740 6.500 6.600 4,994 +0.16(+2.48%)
Dec 06, 2021 6.340 6.562 6.340 6.440 19,542 +0.10(+1.58%)
Dec 03, 2021 6.500 6.520 6.330 6.340 59,444 -0.11(-1.71%)
Dec 02, 2021 6.510 6.550 6.450 6.450 15,219 -0.01(-0.15%)
Dec 01, 2021 6.570 6.690 6.460 6.460 12,666 -0.11(-1.67%)
Nov 30, 2021 6.490 6.600 6.450 6.570 9,416 -0.01(-0.15%)
Nov 29, 2021 6.750 6.750 6.570 6.580 13,495 -0.09(-1.35%)
Nov 26, 2021 6.490 6.800 6.460 6.670 13,347 -0.07(-1.04%)
Nov 24, 2021 6.510 6.750 6.510 6.740 10,151 +0.19(+2.90%)
Nov 23, 2021 6.530 6.590 6.430 6.550 41,207 +0.04(+0.61%)
Nov 22, 2021 6.600 6.600 6.340 6.510 22,355 -0.01(-0.15%)
Nov 19, 2021 6.470 6.530 6.400 6.520 11,972 -0.07(-1.06%)
Nov 18, 2021 6.330 6.590 6.495 6.590 102,150 +0.23(+3.62%)
Nov 17, 2021 6.610 6.610 6.330 6.360 43,642 -0.27(-4.07%)
Nov 16, 2021 6.740 6.740 6.520 6.630 17,953 -0.16(-2.36%)
Nov 15, 2021 6.700 6.887 6.660 6.790 25,299 +0.05(+0.74%)
Nov 12, 2021 6.430 6.790 6.430 6.740 48,394 +0.28(+4.33%)
Nov 11, 2021 6.450 6.540 6.340 6.460 18,347 +0.03(+0.47%)
Nov 10, 2021 6.500 6.430 31,028 -0.17(-2.58%)
Nov 09, 2021 6.300 6.724 6.300 6.600 88,755 +0.19(+2.96%)
Nov 08, 2021 6.500 6.550 6.155 6.410 32,052 -0.08(-1.23%)
Nov 05, 2021 6.570 6.590 6.310 6.490 60,335 -0.07(-1.07%)
Nov 04, 2021 6.640 6.800 6.520 6.560 30,731 -0.15(-2.24%)
Nov 03, 2021 6.220 6.960 6.110 6.710 165,128 +0.44(+7.02%)
Nov 02, 2021 6.170 6.320 6.120 6.270 78,318 +0.00(+0.00%)
Nov 01, 2021 6.074 6.394 6.150 6.270 39,203 +0.12(+1.95%)
Oct 29, 2021 6.280 6.400 6.090 6.150 86,516 -0.29(-4.50%)
Oct 28, 2021 6.600 6.630 6.350 6.440 112,848 -0.17(-2.57%)
Oct 27, 2021 6.850 7.120 6.600 6.610 111,886 -0.33(-4.76%)
Oct 26, 2021 7.650 6.860 6.940 194,876 -0.96(-12.15%)
Oct 25, 2021 6.790 8.110 6.790 7.900 438,720 +0.38(+5.05%)
Oct 22, 2021 6.880 7.600 6.300 7.520 1,409,913 -1.61(-17.63%)
Oct 21, 2021 8.640 10.63 7.930 9.130 26,643,358 +1.49(+19.50%)
Oct 20, 2021 6.290 8.720 6.080 7.640 7,126,478 +1.36(+21.66%)
Oct 19, 2021 5.940 6.500 5.730 6.280 91,871 +0.39(+6.62%)
Oct 18, 2021 6.150 6.340 5.890 5.890 27,723 -0.26(-4.23%)
Oct 15, 2021 6.200 6.520 6.100 6.150 92,466 -0.13(-2.07%)
Oct 14, 2021 6.550 6.550 6.040 6.280 38,332 +0.07(+1.13%)
Oct 13, 2021 6.190 6.390 6.070 6.210 40,289 +0.14(+2.31%)
Oct 12, 2021 5.690 6.350 5.690 6.070 85,253 +0.30(+5.20%)
Oct 11, 2021 5.640 5.820 5.480 5.770 15,706 +0.16(+2.85%)
Oct 08, 2021 5.510 5.790 5.234 5.610 56,810 -0.04(-0.71%)
Oct 07, 2021 5.370 5.740 5.250 5.650 89,146 +0.40(+7.62%)
Oct 06, 2021 5.330 5.510 5.249 5.250 44,891 -0.05(-0.94%)
Oct 05, 2021 5.280 5.460 5.240 5.300 12,679 -0.06(-1.12%)
Oct 04, 2021 5.240 5.370 5.150 5.360 20,948 +0.03(+0.56%)
Oct 01, 2021 5.220 5.330 5.160 5.330 10,488 +0.15(+2.90%)
Sep 30, 2021 5.200 5.400 5.120 5.180 25,364 +0.00(+0.00%)
Sep 29, 2021 5.060 5.220 4.842 5.180 25,794 +0.16(+3.19%)
Sep 28, 2021 5.000 5.375 4.820 5.020 55,417 -0.09(-1.76%)
Sep 27, 2021 5.080 5.240 5.060 5.110 25,329 +0.07(+1.39%)
Sep 24, 2021 5.220 5.300 4.980 5.040 18,103 -0.11(-2.14%)
Sep 23, 2021 4.990 5.450 4.850 5.150 120,423 +0.20(+4.04%)
Sep 22, 2021 4.950 6.650 4.800 4.950 935,563 -0.03(-0.60%)
Sep 21, 2021 4.800 4.990 4.640 4.980 26,397 +0.22(+4.62%)
Sep 20, 2021 4.910 5.000 4.500 4.760 20,626 -0.38(-7.39%)
Sep 17, 2021 5.130 5.180 4.873 5.140 22,955 +0.01(+0.19%)
Sep 16, 2021 4.830 5.200 4.500 5.130 95,641 +0.43(+9.15%)
Sep 15, 2021 4.670 4.750 4.620 4.700 8,140 -0.08(-1.67%)
Sep 14, 2021 4.990 4.990 4.601 4.780 16,862 -0.10(-2.05%)
Sep 13, 2021 4.740 5.000 4.550 4.880 18,227 -0.10(-2.01%)
Sep 10, 2021 4.880 5.167 4.660 4.980 24,170 +0.14(+2.89%)
Sep 09, 2021 4.610 4.980 4.610 4.840 10,405 -0.12(-2.42%)
Sep 08, 2021 4.930 5.045 4.573 4.960 15,055 -0.06(-1.20%)
Sep 07, 2021 4.440 5.260 4.440 5.020 127,111 +0.51(+11.31%)
Sep 03, 2021 4.570 4.590 4.220 4.510 8,015 -0.05(-1.10%)
Sep 02, 2021 4.500 4.588 4.300 4.560 34,926 +0.03(+0.66%)
Sep 01, 2021 4.610 4.610 4.460 4.530 10,497 -0.02(-0.44%)
Aug 31, 2021 4.630 4.640 4.400 4.550 7,058 +0.03(+0.66%)
Aug 30, 2021 4.516 4.630 4.410 4.520 21,581 +0.12(+2.73%)
Aug 27, 2021 4.610 4.640 4.400 4.400 15,188 -0.13(-2.87%)
Aug 26, 2021 4.550 4.600 4.490 4.530 11,020 +0.02(+0.44%)
Aug 25, 2021 4.410 4.620 4.410 4.510 31,529 +0.02(+0.45%)
Aug 24, 2021 4.340 4.550 4.240 4.490 42,878 +0.25(+5.90%)
Aug 23, 2021 3.820 4.240 3.670 4.240 62,032 +0.53(+14.29%)
Aug 20, 2021 3.750 3.900 3.520 3.710 84,905 +0.03(+0.82%)
Aug 19, 2021 4.260 4.270 3.590 3.680 151,215 -0.58(-13.72%)
Aug 18, 2021 4.140 4.450 4.140 4.265 44,727 +0.10(+2.52%)
Aug 17, 2021 5.090 5.090 4.160 4.160 212,567 -1.05(-20.15%)
Aug 16, 2021 4.900 5.770 4.900 5.210 513,832 -2.85(-35.36%)
Aug 13, 2021 8.770 8.880 8.060 8.060 52,308 -0.69(-7.89%)
Aug 12, 2021 9.000 9.000 8.750 8.750 3,121 -0.07(-0.85%)
Aug 11, 2021 8.670 9.008 8.640 8.825 6,738 +0.21(+2.50%)
Aug 10, 2021 8.430 8.880 8.430 8.610 32,783 +0.11(+1.29%)
Aug 09, 2021 8.400 8.610 8.360 8.500 10,123 +0.08(+0.95%)
Aug 06, 2021 8.597 8.597 8.224 8.420 11,017 -0.05(-0.59%)
Aug 05, 2021 8.520 8.550 8.390 8.470 5,873 +0.06(+0.71%)
Aug 04, 2021 8.640 8.640 8.210 8.410 8,247 -0.12(-1.41%)
Aug 03, 2021 8.290 8.630 8.290 8.530 9,066 +0.37(+4.47%)
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.