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 (%)
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%)
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.