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 29, 2020 5.220 5.770 5.095 5.250 49,400 +0.20(+3.96%)
May 28, 2020 4.770 5.180 4.770 5.050 17,953 +0.28(+5.87%)
May 27, 2020 4.820 5.050 4.700 4.770 4,089 +0.14(+3.10%)
May 26, 2020 4.250 4.690 4.250 4.627 19,019 +0.38(+8.87%)
May 22, 2020 4.360 4.420 4.250 4.250 3,600 -0.20(-4.49%)
May 21, 2020 4.420 4.560 4.408 4.450 1,608 -0.17(-3.68%)
May 20, 2020 4.303 4.950 4.221 4.620 57,380 +0.45(+10.79%)
May 19, 2020 4.130 4.335 4.130 4.170 3,298 -0.07(-1.65%)
May 18, 2020 4.410 4.410 4.190 4.240 4,497 -0.09(-2.06%)
May 15, 2020 4.329 4.329 4.329 4.329 600 -0.05(-1.16%)
May 14, 2020 4.310 4.380 4.130 4.380 7,047 -0.00(-0.11%)
May 13, 2020 4.899 4.899 4.260 4.385 20,808 -0.46(-9.59%)
May 12, 2020 4.540 5.230 4.540 4.850 29,087 +0.31(+6.83%)
May 11, 2020 4.730 4.730 4.510 4.540 1,373 -0.20(-4.29%)
May 08, 2020 4.665 4.760 4.665 4.743 1,100 +0.03(+0.71%)
May 07, 2020 4.810 4.827 4.550 4.710 6,732 -0.01(-0.21%)
May 06, 2020 4.520 4.960 4.520 4.720 3,564 +0.19(+4.19%)
May 05, 2020 4.550 4.760 4.530 4.530 6,299 -0.02(-0.44%)
May 04, 2020 4.500 4.550 4.500 4.550 1,960 -0.12(-2.57%)
May 01, 2020 4.560 4.797 4.500 4.670 11,200 -0.02(-0.43%)
Apr 30, 2020 4.700 4.700 4.615 4.690 1,962 +0.10(+2.18%)
Apr 29, 2020 4.750 4.900 4.590 4.590 6,443 -0.02(-0.43%)
Apr 28, 2020 4.550 4.900 4.550 4.610 9,737 -0.03(-0.65%)
Apr 27, 2020 5.000 5.000 4.168 4.640 28,020 -0.40(-7.94%)
Apr 24, 2020 5.270 5.600 4.980 5.040 10,100 -0.35(-6.49%)
Apr 23, 2020 5.740 5.740 5.120 5.390 24,401 -0.46(-7.86%)
Apr 22, 2020 6.050 6.500 5.510 5.850 33,008 +0.09(+1.56%)
Apr 21, 2020 5.390 5.980 4.940 5.760 90,729 +0.43(+7.99%)
Apr 20, 2020 4.550 5.550 4.400 5.334 43,506 +0.78(+17.23%)
Apr 17, 2020 4.312 4.720 4.312 4.550 5,200 +0.47(+11.52%)
Apr 16, 2020 4.130 4.270 3.950 4.080 9,728 -0.05(-1.21%)
Apr 15, 2020 4.100 4.530 4.100 4.130 1,067 -0.15(-3.50%)
Apr 14, 2020 4.020 4.740 4.020 4.280 9,237 -0.24(-5.31%)
Apr 13, 2020 4.840 5.190 4.000 4.520 33,062 -0.50(-9.96%)
Apr 09, 2020 5.405 5.405 4.570 5.020 7,700 +0.15(+3.08%)
Apr 08, 2020 4.585 4.940 4.585 4.870 1,084 +0.18(+3.91%)
Apr 07, 2020 5.000 5.500 4.534 4.687 23,417 -0.27(-5.51%)
Apr 06, 2020 5.200 5.250 4.600 4.960 11,880 +0.15(+3.12%)
Apr 03, 2020 4.588 4.960 4.100 4.810 28,600 +0.20(+4.45%)
Apr 02, 2020 4.364 4.711 4.364 4.605 3,419 +0.27(+6.11%)
Apr 01, 2020 4.210 4.340 4.210 4.340 1,234 -0.25(-5.45%)
Mar 31, 2020 4.400 5.490 4.308 4.590 20,594 +0.30(+6.90%)
Mar 30, 2020 3.800 4.294 3.800 4.294 4,875 -0.10(-2.19%)
Mar 27, 2020 4.400 4.420 4.258 4.390 4,100 +0.03(+0.62%)
Mar 26, 2020 4.468 4.468 4.363 4.363 1,209 +0.06(+1.46%)
Mar 25, 2020 4.040 4.370 3.650 4.300 10,719 +0.27(+6.75%)
Mar 24, 2020 4.020 4.278 4.020 4.028 3,478 +0.01(+0.20%)
Mar 23, 2020 3.875 4.040 3.875 4.020 666 -0.07(-1.71%)
Mar 20, 2020 4.310 4.370 4.040 4.090 10,000 -0.15(-3.54%)
Mar 19, 2020 4.240 4.420 4.240 4.240 3,595 +0.04(+0.95%)
Mar 18, 2020 4.590 4.590 4.150 4.200 10,139 -0.26(-5.83%)
Mar 17, 2020 4.780 4.780 4.399 4.460 3,625 -0.21(-4.49%)
Mar 16, 2020 4.500 4.740 4.500 4.670 13,200 -0.07(-1.48%)
Mar 13, 2020 5.100 5.170 4.470 4.740 9,200 -0.27(-5.39%)
Mar 12, 2020 5.730 5.770 4.970 5.010 12,480 -0.92(-15.51%)
Mar 11, 2020 6.560 7.100 5.870 5.930 15,233 -0.69(-10.47%)
Mar 10, 2020 6.650 6.890 6.140 6.623 24,506 +0.01(+0.20%)
Mar 09, 2020 6.500 6.900 5.810 6.610 23,056 -0.30(-4.34%)
Mar 06, 2020 7.560 7.560 6.520 6.910 22,300 -0.34(-4.69%)
Mar 05, 2020 7.407 7.412 7.050 7.250 9,663 -0.46(-5.97%)
Mar 04, 2020 6.966 7.750 6.930 7.710 25,752 +0.31(+4.19%)
Mar 03, 2020 7.250 7.434 6.760 7.400 11,279 +0.06(+0.82%)
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.