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 (%)
Sep 30, 2005 5.690 5.750 5.666 5.740 18,229 +0.08(+1.41%)
Sep 29, 2005 5.700 5.750 5.660 5.660 40,160 +0.00(+0.00%)
Sep 28, 2005 5.720 5.720 5.660 5.660 16,350 +0.00(+0.00%)
Sep 27, 2005 5.661 5.720 5.650 5.660 18,189 -0.03(-0.61%)
Sep 26, 2005 5.779 5.780 5.690 5.694 11,239 -0.01(-0.10%)
Sep 23, 2005 5.700 5.740 5.650 5.700 6,906 +0.04(+0.71%)
Sep 22, 2005 5.660 5.710 5.660 5.660 10,000 -0.07(-1.22%)
Sep 21, 2005 5.700 5.760 5.700 5.730 33,834 -0.04(-0.69%)
Sep 20, 2005 5.800 5.800 5.710 5.770 13,658 +0.01(+0.17%)
Sep 19, 2005 5.770 5.820 5.750 5.760 17,125 +0.00(+0.00%)
Sep 16, 2005 5.770 5.820 5.700 5.760 37,091 +0.06(+1.05%)
Sep 15, 2005 5.661 5.736 5.650 5.700 84,944 +0.01(+0.18%)
Sep 14, 2005 5.660 5.690 5.650 5.690 32,500 +0.00(+0.00%)
Sep 13, 2005 5.780 5.780 5.620 5.690 19,100 -0.01(-0.18%)
Sep 12, 2005 5.550 5.710 5.550 5.700 50,076 +0.10(+1.79%)
Sep 09, 2005 5.550 5.650 5.550 5.600 110,324 +0.05(+0.90%)
Sep 08, 2005 5.750 5.820 5.550 5.550 124,435 -0.17(-2.97%)
Sep 07, 2005 5.650 5.770 5.600 5.720 101,288 +0.07(+1.24%)
Sep 06, 2005 5.660 5.790 5.650 5.650 35,415 -0.01(-0.18%)
Sep 02, 2005 5.550 5.690 5.550 5.660 17,448 +0.10(+1.80%)
Sep 01, 2005 5.500 5.620 5.500 5.560 16,778 +0.04(+0.72%)
Aug 31, 2005 5.500 5.630 5.500 5.520 29,828 -0.05(-0.90%)
Aug 30, 2005 5.610 5.640 5.550 5.570 49,489 -0.09(-1.59%)
Aug 29, 2005 5.680 5.770 5.650 5.660 10,510 -0.11(-1.91%)
Aug 26, 2005 5.760 5.780 5.750 5.770 9,200 -0.03(-0.52%)
Aug 25, 2005 5.790 5.860 5.790 5.800 11,420 -0.06(-1.02%)
Aug 24, 2005 5.850 5.910 5.850 5.860 16,652 -0.01(-0.17%)
Aug 23, 2005 5.960 5.960 5.800 5.870 25,941 +0.02(+0.34%)
Aug 22, 2005 5.791 5.910 5.791 5.850 60,524 -0.02(-0.34%)
Aug 19, 2005 5.840 5.870 5.820 5.870 10,690 +0.02(+0.34%)
Aug 18, 2005 5.940 5.940 5.850 5.850 5,262 -0.02(-0.34%)
Aug 17, 2005 5.950 5.950 5.840 5.870 13,128 +0.02(+0.34%)
Aug 16, 2005 5.880 5.900 5.850 5.850 18,600 -0.09(-1.52%)
Aug 15, 2005 5.880 5.950 5.880 5.940 15,100 -0.04(-0.60%)
Aug 12, 2005 5.860 5.980 5.850 5.976 25,312 -0.04(-0.73%)
Aug 11, 2005 5.820 6.020 5.820 6.020 11,025 +0.14(+2.38%)
Aug 10, 2005 6.070 6.090 5.850 5.880 36,993 -0.19(-3.13%)
Aug 09, 2005 6.300 6.300 6.030 6.070 20,499 -0.22(-3.50%)
Aug 08, 2005 6.450 6.450 6.230 6.290 59,861 -0.17(-2.63%)
Aug 05, 2005 6.030 6.520 6.030 6.460 145,702 +0.39(+6.43%)
Aug 04, 2005 5.880 6.110 5.880 6.070 37,523 +0.16(+2.71%)
Aug 03, 2005 5.830 5.980 5.800 5.910 37,098 +0.11(+1.90%)
Aug 02, 2005 5.570 5.930 5.570 5.800 139,923 -0.25(-4.13%)
Aug 01, 2005 6.060 6.150 6.000 6.050 33,541 -0.05(-0.82%)
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.