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 (%)
May 31, 2005 5.910 6.150 5.750 5.930 99,931 +0.16(+2.77%)
May 27, 2005 5.630 5.890 5.570 5.770 72,940 +0.16(+2.85%)
May 26, 2005 5.680 5.734 5.570 5.610 131,455 -0.13(-2.26%)
May 25, 2005 5.820 5.820 5.650 5.740 89,782 -0.08(-1.37%)
May 24, 2005 5.800 5.979 5.710 5.820 124,000 -0.06(-1.02%)
May 23, 2005 6.000 6.020 5.810 5.880 82,797 -0.12(-2.00%)
May 20, 2005 6.190 6.190 5.950 6.000 62,626 +0.05(+0.84%)
May 19, 2005 5.640 5.990 5.621 5.950 121,038 +0.29(+5.12%)
May 18, 2005 5.610 5.770 5.500 5.660 77,600 +0.16(+2.91%)
May 17, 2005 5.270 5.530 5.270 5.500 217,748 +0.20(+3.77%)
May 16, 2005 5.250 5.400 5.250 5.300 144,693 +0.03(+0.57%)
May 13, 2005 5.740 5.800 5.270 5.270 762,538 -0.33(-5.89%)
May 12, 2005 5.590 5.700 5.500 5.600 176,004 +0.09(+1.63%)
May 11, 2005 5.570 5.750 5.510 5.510 82,367 -0.01(-0.18%)
May 10, 2005 5.620 5.620 5.510 5.520 125,208 -0.15(-2.65%)
May 09, 2005 5.700 5.700 5.490 5.670 269,242 +0.03(+0.53%)
May 06, 2005 5.550 5.780 5.550 5.640 464,101 +0.09(+1.62%)
May 05, 2005 5.400 5.680 5.220 5.550 292,497 +0.12(+2.21%)
May 04, 2005 5.630 5.690 5.350 5.430 299,139 -0.21(-3.72%)
May 03, 2005 5.850 5.850 5.630 5.640 257,911 -0.22(-3.75%)
May 02, 2005 5.870 5.870 5.790 5.860 131,851 -0.02(-0.34%)
Apr 29, 2005 5.980 6.150 5.550 5.880 460,248 -0.69(-10.50%)
Apr 28, 2005 6.890 6.890 6.480 6.570 246,987 -0.31(-4.51%)
Apr 27, 2005 7.030 7.040 6.790 6.880 100,369 -0.13(-1.85%)
Apr 26, 2005 7.000 7.160 6.870 7.010 106,585 +0.06(+0.86%)
Apr 25, 2005 7.000 7.000 6.840 6.950 60,383 +0.11(+1.61%)
Apr 22, 2005 6.930 6.930 6.730 6.840 93,761 -0.09(-1.30%)
Apr 21, 2005 6.530 6.940 6.530 6.930 116,369 +0.38(+5.80%)
Apr 20, 2005 6.800 6.800 6.510 6.550 48,247 -0.22(-3.25%)
Apr 19, 2005 6.580 6.790 6.564 6.770 91,340 +0.24(+3.68%)
Apr 18, 2005 6.400 6.630 6.260 6.530 120,824 +0.10(+1.56%)
Apr 15, 2005 6.150 6.470 6.150 6.430 140,380 +0.28(+4.55%)
Apr 14, 2005 6.240 6.240 6.120 6.150 56,541 -0.09(-1.44%)
Apr 13, 2005 6.400 6.400 6.110 6.240 75,445 -0.11(-1.73%)
Apr 12, 2005 6.060 6.350 6.060 6.350 109,445 +0.26(+4.27%)
Apr 11, 2005 6.300 6.300 6.020 6.090 87,874 -0.13(-2.09%)
Apr 08, 2005 6.440 6.440 6.080 6.220 178,824 -0.08(-1.27%)
Apr 07, 2005 6.460 6.460 6.230 6.300 228,286 -0.21(-3.23%)
Apr 06, 2005 6.550 6.580 6.500 6.510 95,020 -0.09(-1.36%)
Apr 05, 2005 6.670 6.800 6.550 6.600 58,618 -0.09(-1.35%)
Apr 04, 2005 6.720 6.880 6.650 6.690 169,307 -0.06(-0.89%)
Apr 01, 2005 7.150 7.150 6.640 6.750 208,055 -0.41(-5.66%)
Mar 31, 2005 6.730 7.320 6.510 7.155 524,063 +1.08(+17.68%)
Mar 30, 2005 5.860 6.110 5.850 6.080 48,414 +0.23(+3.93%)
Mar 29, 2005 6.030 6.060 5.820 5.850 115,102 -0.13(-2.17%)
Mar 28, 2005 6.250 6.250 5.980 5.980 35,016 -0.11(-1.81%)
Mar 24, 2005 6.050 6.160 5.970 6.090 65,516 +0.09(+1.50%)
Mar 23, 2005 5.830 6.210 5.800 6.000 145,148 +0.12(+2.04%)
Mar 22, 2005 6.010 6.220 5.859 5.880 216,141 -0.20(-3.29%)
Mar 21, 2005 6.290 6.460 6.000 6.080 110,591 -0.22(-3.49%)
Mar 18, 2005 6.310 6.350 6.200 6.300 63,801 -0.05(-0.79%)
Mar 17, 2005 6.450 6.880 6.320 6.350 89,345 -0.11(-1.70%)
Mar 16, 2005 6.570 6.650 6.450 6.460 105,089 -0.11(-1.67%)
Mar 15, 2005 6.550 6.750 6.550 6.570 24,492 -0.13(-1.94%)
Mar 14, 2005 6.710 6.800 6.500 6.700 62,272 -0.03(-0.45%)
Mar 11, 2005 6.830 6.830 6.520 6.730 86,613 +0.05(+0.75%)
Mar 10, 2005 6.850 6.869 6.600 6.680 94,074 -0.11(-1.63%)
Mar 09, 2005 7.220 7.220 6.750 6.791 115,465 -0.29(-4.08%)
Mar 08, 2005 7.400 7.400 7.060 7.080 65,299 -0.03(-0.42%)
Mar 07, 2005 7.210 7.280 7.020 7.110 52,334 +0.08(+1.14%)
Mar 04, 2005 7.340 7.340 7.000 7.030 75,307 -0.13(-1.83%)
Mar 03, 2005 7.080 7.219 6.911 7.161 131,057 +0.25(+3.63%)
Mar 02, 2005 7.499 7.550 6.910 6.910 165,309 -0.54(-7.25%)
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.