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 (%)
Nov 30, 2020 10.82 10.82 9.510 9.810 50,915 -0.77(-7.28%)
Nov 27, 2020 10.80 11.28 10.37 10.58 17,400 -0.29(-2.63%)
Nov 25, 2020 10.11 11.99 10.10 10.87 141,200 +0.62(+6.01%)
Nov 24, 2020 10.60 10.79 10.00 10.25 29,933 -0.20(-1.91%)
Nov 23, 2020 9.570 10.50 9.490 10.45 135,487 +1.21(+13.10%)
Nov 20, 2020 9.200 9.740 9.150 9.240 39,900 +0.20(+2.21%)
Nov 19, 2020 9.180 9.460 8.920 9.040 16,389 -0.33(-3.52%)
Nov 18, 2020 9.150 9.940 9.130 9.370 31,169 -0.13(-1.37%)
Nov 17, 2020 9.360 10.00 9.030 9.500 35,678 +0.18(+1.93%)
Nov 16, 2020 9.380 9.450 8.980 9.320 21,910 +0.12(+1.30%)
Nov 13, 2020 8.553 9.448 8.550 9.200 42,100 +0.45(+5.14%)
Nov 12, 2020 8.340 9.230 8.260 8.750 43,864 +0.57(+6.97%)
Nov 11, 2020 8.090 8.200 8.030 8.180 3,492 +0.10(+1.24%)
Nov 10, 2020 8.140 8.270 8.080 8.080 8,492 -0.19(-2.30%)
Nov 09, 2020 8.140 8.310 8.130 8.270 7,877 +0.17(+2.10%)
Nov 06, 2020 8.090 8.210 8.010 8.100 21,300 +0.08(+1.00%)
Nov 05, 2020 8.120 8.273 7.940 8.020 23,458 -0.07(-0.87%)
Nov 04, 2020 8.250 8.395 7.900 8.090 18,662 -0.13(-1.58%)
Nov 03, 2020 8.150 8.310 8.110 8.220 2,689 +0.13(+1.61%)
Nov 02, 2020 7.840 8.231 7.770 8.090 9,443 +0.22(+2.86%)
Oct 30, 2020 8.205 8.205 7.800 7.865 11,600 -0.29(-3.50%)
Oct 29, 2020 8.100 8.370 8.070 8.150 10,303 -0.10(-1.21%)
Oct 28, 2020 8.680 8.680 8.090 8.250 22,914 -0.63(-7.09%)
Oct 27, 2020 9.260 9.590 8.810 8.880 23,650 -0.42(-4.52%)
Oct 26, 2020 9.730 10.02 8.950 9.300 52,787 -0.61(-6.16%)
Oct 23, 2020 10.29 10.29 9.750 9.910 15,900 -0.37(-3.60%)
Oct 22, 2020 9.790 10.59 9.329 10.28 115,223 +0.33(+3.32%)
Oct 21, 2020 10.70 11.08 9.870 9.950 78,817 -0.74(-6.92%)
Oct 20, 2020 9.970 11.45 9.880 10.69 270,110 +0.50(+4.91%)
Oct 19, 2020 9.580 11.75 9.500 10.19 373,241 +0.71(+7.49%)
Oct 16, 2020 9.610 9.720 9.300 9.480 34,600 -0.01(-0.11%)
Oct 15, 2020 9.750 9.820 8.910 9.490 77,457 -0.45(-4.53%)
Oct 14, 2020 8.950 9.990 8.840 9.940 154,633 +1.09(+12.32%)
Oct 13, 2020 8.350 9.600 8.310 8.850 120,832 +0.45(+5.36%)
Oct 12, 2020 8.370 8.680 8.040 8.400 69,243 +0.04(+0.48%)
Oct 09, 2020 8.700 8.720 8.300 8.360 14,300 -0.24(-2.79%)
Oct 08, 2020 8.700 8.779 8.480 8.600 10,633 -0.12(-1.38%)
Oct 07, 2020 8.220 8.880 8.200 8.720 88,429 +0.69(+8.59%)
Oct 06, 2020 8.370 8.980 8.030 8.030 47,678 -0.23(-2.78%)
Oct 05, 2020 7.905 8.390 7.905 8.260 16,801 +0.27(+3.38%)
Oct 02, 2020 7.750 8.070 7.750 7.990 4,000 -0.05(-0.62%)
Oct 01, 2020 8.130 8.274 7.870 8.040 13,897 +0.15(+1.90%)
Sep 30, 2020 8.370 8.370 7.890 7.890 30,859 -0.48(-5.73%)
Sep 29, 2020 7.830 9.190 7.580 8.370 194,056 +0.50(+6.35%)
Sep 28, 2020 7.510 7.950 7.370 7.870 47,151 +0.36(+4.79%)
Sep 25, 2020 8.100 8.130 7.110 7.510 150,100 +0.12(+1.62%)
Sep 24, 2020 7.860 7.890 7.360 7.390 140,039 -0.34(-4.40%)
Sep 23, 2020 7.670 7.970 7.610 7.730 10,288 +0.06(+0.78%)
Sep 22, 2020 7.700 8.080 7.660 7.670 22,091 -0.08(-1.03%)
Sep 21, 2020 8.010 8.100 7.680 7.750 27,675 -0.33(-4.08%)
Sep 18, 2020 8.010 8.310 8.010 8.080 11,700 -0.05(-0.62%)
Sep 17, 2020 7.705 8.321 7.665 8.130 67,737 +0.50(+6.55%)
Sep 16, 2020 7.640 7.700 7.620 7.630 5,150 +0.02(+0.26%)
Sep 15, 2020 7.710 7.745 7.610 7.610 4,570 -0.04(-0.52%)
Sep 14, 2020 7.645 7.772 7.630 7.650 3,787 +0.04(+0.53%)
Sep 11, 2020 7.760 7.760 7.575 7.610 3,200 -0.13(-1.68%)
Sep 10, 2020 7.430 7.740 7.430 7.740 5,776 +0.06(+0.78%)
Sep 09, 2020 7.460 7.680 7.460 7.680 4,222 +0.00(+0.00%)
Sep 08, 2020 7.390 7.780 7.380 7.680 17,638 +0.08(+1.05%)
Sep 04, 2020 8.040 8.070 7.350 7.600 74,100 -0.37(-4.64%)
Sep 03, 2020 7.880 8.610 7.850 7.970 184,728 +0.09(+1.14%)
Sep 02, 2020 8.150 8.700 7.750 7.880 46,464 -0.19(-2.35%)
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.