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 (%)
Jul 29, 2005	6.090	6.120	6.050	6.100	32,080	+0.03(+0.49%)
Jul 28, 2005	6.000	6.140	6.000	6.070	77,762	+0.02(+0.33%)
Jul 27, 2005	6.080	6.100	6.000	6.050	26,764	-0.03(-0.49%)
Jul 26, 2005	6.090	6.340	5.900	6.080	43,689	+0.07(+1.16%)
Jul 25, 2005	6.000	6.090	6.000	6.010	30,892	+0.02(+0.33%)
Jul 22, 2005	6.250	6.250	5.850	5.990	70,743	-0.04(-0.66%)
Jul 21, 2005	5.740	6.070	5.740	6.030	88,500	+0.29(+5.05%)
Jul 20, 2005	5.860	5.860	5.680	5.740	16,514	+0.02(+0.35%)
Jul 19, 2005	5.610	5.850	5.600	5.720	77,535	+0.11(+1.96%)
Jul 18, 2005	5.600	5.660	5.580	5.610	95,281	-0.10(-1.75%)
Jul 15, 2005	5.600	5.730	5.600	5.710	35,661	-0.01(-0.17%)
Jul 14, 2005	5.890	5.900	5.620	5.720	81,062	-0.26(-4.35%)
Jul 13, 2005	6.040	6.040	5.950	5.980	15,764	-0.04(-0.66%)
Jul 12, 2005	6.110	6.110	6.000	6.020	21,264	-0.06(-0.99%)
Jul 11, 2005	5.960	6.100	5.870	6.080	28,115	+0.18(+3.05%)
Jul 08, 2005	5.800	5.946	5.800	5.900	30,012	+0.13(+2.25%)
Jul 07, 2005	5.830	5.930	5.610	5.770	58,950	-0.18(-3.03%)
Jul 06, 2005	6.060	6.060	5.900	5.950	44,760	-0.05(-0.83%)
Jul 05, 2005	6.420	6.500	5.960	6.000	83,700	-0.19(-3.07%)

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.