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 (%)
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%)
Jul 01, 2005 6.230 6.339 6.110 6.190 47,200 -0.04(-0.64%)
Jun 30, 2005 6.530 6.530 6.170 6.230 32,877 -0.18(-2.81%)
Jun 29, 2005 6.580 6.640 6.400 6.410 39,527 -0.17(-2.58%)
Jun 28, 2005 6.520 6.820 6.520 6.580 31,752 +0.04(+0.61%)
Jun 27, 2005 6.700 6.730 6.430 6.540 72,163 -0.22(-3.25%)
Jun 24, 2005 7.000 7.000 6.690 6.760 23,760 +0.02(+0.30%)
Jun 23, 2005 6.900 6.960 6.700 6.740 69,178 -0.21(-3.02%)
Jun 22, 2005 6.920 7.050 6.810 6.950 57,425 -0.08(-1.14%)
Jun 21, 2005 6.900 7.050 6.870 7.030 150,276 +0.13(+1.88%)
Jun 20, 2005 6.920 6.960 6.850 6.900 69,545 +0.00(+0.00%)
Jun 17, 2005 6.850 7.000 6.850 6.900 106,055 +0.15(+2.22%)
Jun 16, 2005 6.680 6.770 6.540 6.750 51,107 +0.21(+3.21%)
Jun 15, 2005 6.710 6.870 6.500 6.540 98,290 -0.22(-3.25%)
Jun 14, 2005 6.760 6.800 6.560 6.760 90,086 -0.01(-0.15%)
Jun 13, 2005 6.900 6.920 6.750 6.770 70,484 -0.13(-1.88%)
Jun 10, 2005 6.950 7.020 6.900 6.900 61,565 -0.10(-1.43%)
Jun 09, 2005 7.150 7.150 6.900 7.000 136,483 +0.26(+3.86%)
Jun 08, 2005 6.800 7.170 6.700 6.740 239,889 -0.06(-0.88%)
Jun 07, 2005 6.650 6.980 6.650 6.800 289,230 +0.22(+3.34%)
Jun 06, 2005 6.350 6.580 6.270 6.580 62,480 +0.32(+5.11%)
Jun 03, 2005 6.480 6.570 6.260 6.260 118,840 -0.25(-3.83%)
Jun 02, 2005 6.120 6.660 6.030 6.509 369,659 +0.39(+6.36%)
Jun 01, 2005 5.900 6.240 5.900 6.120 167,269 +0.19(+3.20%)
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%)
Mar 01, 2005 7.320 7.500 7.180 7.450 71,930 +0.39(+5.52%)
Feb 28, 2005 7.460 7.700 7.050 7.060 123,415 -0.44(-5.87%)
Feb 25, 2005 6.850 7.549 6.750 7.500 286,394 +0.71(+10.46%)
Feb 24, 2005 6.670 6.790 6.600 6.790 110,285 +0.19(+2.88%)
Feb 23, 2005 6.700 6.700 6.560 6.600 119,897 -0.06(-0.89%)
Feb 22, 2005 6.700 6.760 6.530 6.659 158,600 +0.09(+1.35%)
Feb 18, 2005 6.900 6.900 6.500 6.570 175,581 -0.25(-3.67%)
Feb 17, 2005 6.860 7.090 6.750 6.820 104,128 +0.07(+1.04%)
Feb 16, 2005 6.860 6.890 6.750 6.750 209,321 -0.05(-0.74%)
Feb 15, 2005 6.950 6.950 6.750 6.800 233,200 +0.00(+0.00%)
Feb 14, 2005 7.250 7.250 6.670 6.800 306,077 -0.39(-5.42%)
Feb 11, 2005 6.870 7.240 6.110 7.190 2,670,017 -2.13(-22.85%)
Feb 10, 2005 9.300 9.320 9.120 9.320 85,343 +0.07(+0.77%)
Feb 09, 2005 9.100 9.490 8.900 9.249 151,193 +0.17(+1.87%)
Feb 08, 2005 9.260 9.370 8.780 9.079 301,596 -0.26(-2.79%)
Feb 07, 2005 9.510 9.640 9.281 9.340 87,903 -0.15(-1.58%)
Feb 04, 2005 9.600 9.600 9.210 9.490 145,405 +0.21(+2.26%)
Feb 03, 2005 9.700 9.770 9.270 9.280 172,482 -0.26(-2.73%)
Feb 02, 2005 9.450 9.840 9.160 9.540 314,728 -0.21(-2.15%)
Feb 01, 2005 10.43 10.43 9.360 9.750 312,371 -0.52(-5.06%)
Jan 31, 2005 10.58 11.14 9.260 10.27 969,478 -0.01(-0.10%)
Jan 28, 2005 9.650 10.62 9.650 10.28 1,386,967 +0.88(+9.36%)
Jan 27, 2005 8.520 9.520 8.520 9.400 391,220 +0.92(+10.85%)
Jan 26, 2005 8.600 8.800 8.410 8.480 60,318 -0.02(-0.24%)
Jan 25, 2005 8.170 8.650 8.170 8.500 129,623 +0.33(+4.03%)
Jan 24, 2005 8.500 8.570 8.130 8.171 129,839 -0.34(-3.98%)
Jan 21, 2005 8.700 8.790 8.500 8.510 227,833 -0.24(-2.74%)
Jan 20, 2005 9.000 9.150 8.600 8.750 135,033 -0.40(-4.37%)
Jan 19, 2005 9.200 9.300 9.000 9.150 341,590 -0.05(-0.54%)
Jan 18, 2005 9.350 9.350 9.050 9.200 224,598 +0.10(+1.10%)
Jan 14, 2005 9.050 9.240 8.900 9.100 202,640 +0.14(+1.56%)
Jan 13, 2005 9.030 9.220 8.850 8.960 150,533 -0.09(-0.99%)
Jan 12, 2005 9.100 9.250 8.600 9.050 325,471 -0.11(-1.20%)
Jan 11, 2005 9.650 9.651 9.050 9.160 405,930 -0.49(-5.08%)
Jan 10, 2005 9.900 9.900 9.300 9.650 180,193 -0.21(-2.13%)
Jan 07, 2005 10.45 10.45 9.360 9.860 291,136 -0.40(-3.85%)
Jan 06, 2005 10.30 10.60 10.22 10.26 307,479 -0.22(-2.15%)
Jan 05, 2005 10.21 10.78 10.16 10.48 206,379 +0.26(+2.54%)
Jan 04, 2005 10.37 10.55 10.11 10.22 180,611 -0.27(-2.57%)
Jan 03, 2005 10.85 10.97 10.28 10.49 342,544 -0.53(-4.81%)
Dec 31, 2004 10.96 11.24 10.84 11.02 227,300 +0.06(+0.55%)
Dec 30, 2004 10.71 11.00 10.46 10.96 334,500 +0.41(+3.89%)
Dec 29, 2004 10.59 10.72 10.35 10.55 128,900 +0.13(+1.25%)
Dec 28, 2004 10.31 10.64 10.30 10.42 276,900 +0.04(+0.40%)
Dec 27, 2004 10.75 10.80 10.20 10.38 264,000 -0.27(-2.54%)
Dec 23, 2004 10.65 10.97 10.60 10.65 213,000 -0.02(-0.19%)
Dec 22, 2004 10.80 10.80 10.56 10.67 231,300 -0.01(-0.09%)
Dec 21, 2004 10.10 10.99 10.01 10.68 585,800 +0.52(+5.12%)
Dec 20, 2004 11.05 11.09 10.00 10.16 661,900 -0.57(-5.30%)
Dec 17, 2004 12.10 12.34 10.65 10.73 1,389,600 -1.38(-11.40%)
Dec 16, 2004 13.02 13.14 12.10 12.11 350,100 -0.90(-6.92%)
Dec 15, 2004 13.11 13.59 12.85 13.01 232,100 -0.08(-0.61%)
Dec 14, 2004 13.10 13.20 12.90 13.09 288,800 +0.24(+1.87%)
Dec 13, 2004 12.88 13.20 12.70 12.85 403,500 +0.31(+2.47%)
Dec 10, 2004 12.56 12.98 12.35 12.54 229,700 -0.12(-0.95%)
Dec 09, 2004 13.06 13.39 12.66 12.66 705,400 +0.29(+2.34%)
Dec 08, 2004 13.53 13.53 12.06 12.37 458,300 -0.97(-7.27%)
Dec 07, 2004 14.20 14.20 13.00 13.34 717,800 -0.93(-6.52%)
Dec 06, 2004 12.60 14.35 12.51 14.27 1,358,600 +1.31(+10.11%)
Dec 03, 2004 13.33 13.33 12.30 12.96 722,300 -0.29(-2.19%)
Dec 02, 2004 12.85 13.60 12.51 13.25 2,977,400 +1.35(+11.34%)
Dec 01, 2004 12.35 12.68 11.75 11.90 484,600 -0.50(-4.03%)
Nov 30, 2004 11.55 13.09 11.45 12.40 1,693,900 +0.84(+7.26%)
Nov 29, 2004 11.45 11.90 11.15 11.56 209,900 +0.20(+1.77%)
Nov 26, 2004 11.80 11.80 11.26 11.36 95,400 -0.04(-0.35%)
Nov 24, 2004 11.92 11.92 11.25 11.40 402,500 -0.35(-2.98%)
Nov 23, 2004 12.00 12.00 11.60 11.75 350,100 -0.06(-0.51%)
Nov 22, 2004 11.10 12.22 10.90 11.81 566,200 +0.65(+5.82%)
Nov 19, 2004 11.19 11.55 10.75 11.16 163,300 -0.22(-1.93%)
Nov 18, 2004 10.85 11.50 10.31 11.38 334,100 +0.48(+4.40%)
Nov 17, 2004 11.90 11.90 10.79 10.90 318,400 -0.62(-5.38%)
Nov 16, 2004 12.15 12.40 11.25 11.52 359,200 -0.71(-5.81%)
Nov 15, 2004 13.00 13.10 12.03 12.23 590,500 -0.52(-4.08%)
Nov 12, 2004 12.07 13.25 11.81 12.75 1,528,800 +0.95(+8.05%)
Nov 11, 2004 12.60 12.67 11.40 11.80 585,800 -0.65(-5.22%)
Nov 10, 2004 12.74 13.13 11.86 12.45 3,192,200 +1.35(+12.16%)
Nov 09, 2004 10.75 11.39 10.60 11.10 1,062,200 +0.53(+5.01%)
Nov 08, 2004 10.30 11.01 10.05 10.57 428,800 +0.37(+3.63%)
Nov 05, 2004 10.20 10.84 10.04 10.20 368,900 +0.12(+1.19%)
Nov 04, 2004 9.600 10.72 9.600 10.08 373,600 +0.53(+5.55%)
Nov 03, 2004 9.730 9.730 9.160 9.550 337,500 +0.20(+2.14%)
Nov 02, 2004 8.310 9.600 8.310 9.350 923,100 +0.97(+11.58%)
Nov 01, 2004 8.730 8.880 8.300 8.380 305,900 -0.27(-3.12%)
Oct 29, 2004 9.170 9.170 8.310 8.650 775,900 -0.40(-4.41%)
Oct 28, 2004 10.10 10.10 8.710 9.049 758,100 -1.15(-11.28%)
Oct 27, 2004 10.65 10.65 10.06 10.20 326,100 +0.29(+2.93%)
Oct 26, 2004 10.60 10.98 9.750 9.910 420,100 -0.84(-7.81%)
Oct 25, 2004 10.80 10.85 10.50 10.75 207,500 -0.05(-0.45%)
Oct 22, 2004 10.75 11.00 10.75 10.80 59,700 -0.05(-0.47%)
Oct 21, 2004 11.05 11.25 10.55 10.85 356,000 -0.20(-1.81%)
Oct 20, 2004 11.80 12.12 10.90 11.05 437,500 -0.82(-6.91%)
Oct 19, 2004 10.35 12.09 10.35 11.87 1,273,000 +1.82(+18.11%)
Oct 18, 2004 11.75 12.00 10.00 10.05 1,311,600 -1.65(-14.10%)
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.