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 31, 2006 5.600 5.950 5.600 5.950 64,388 +0.36(+6.44%)
May 30, 2006 5.750 5.830 5.580 5.590 31,793 -0.24(-4.12%)
May 26, 2006 5.810 5.900 5.700 5.830 35,671 +0.11(+1.92%)
May 25, 2006 5.710 5.880 5.700 5.720 46,002 +0.01(+0.18%)
May 24, 2006 5.710 5.950 5.640 5.710 87,100 -0.27(-4.52%)
May 23, 2006 5.100 6.000 4.740 5.980 616,921 -0.50(-7.72%)
May 22, 2006 6.530 6.740 6.180 6.480 161,066 +0.00(+0.00%)
May 19, 2006 6.650 6.750 6.410 6.480 52,621 -0.14(-2.11%)
May 18, 2006 6.860 6.940 6.580 6.620 60,856 -0.24(-3.50%)
May 17, 2006 7.130 7.200 6.570 6.860 117,879 -0.05(-0.72%)
May 16, 2006 7.040 7.040 6.620 6.910 61,872 +0.29(+4.38%)
May 15, 2006 6.520 6.800 6.520 6.620 60,611 +0.10(+1.53%)
May 12, 2006 6.460 6.620 6.400 6.520 45,852 +0.12(+1.87%)
May 11, 2006 6.520 6.833 6.340 6.400 36,039 -0.19(-2.88%)
May 10, 2006 6.720 6.720 6.350 6.590 114,559 -0.24(-3.51%)
May 09, 2006 6.850 6.850 6.650 6.830 53,251 -0.02(-0.29%)
May 08, 2006 6.560 7.160 6.430 6.850 169,081 +0.49(+7.70%)
May 05, 2006 6.190 6.370 6.180 6.360 48,295 +0.15(+2.42%)
May 04, 2006 6.160 6.290 6.150 6.210 39,149 +0.05(+0.81%)
May 03, 2006 6.150 6.210 6.120 6.160 26,046 +0.04(+0.65%)
May 02, 2006 6.250 6.290 6.090 6.120 25,994 -0.11(-1.77%)
May 01, 2006 6.130 6.250 6.130 6.230 21,390 +0.10(+1.63%)
Apr 28, 2006 6.100 6.250 6.100 6.130 18,700 +0.00(+0.00%)
Apr 27, 2006 6.180 6.320 6.080 6.130 32,429 -0.12(-1.92%)
Apr 26, 2006 6.200 6.701 6.200 6.250 83,671 +0.00(+0.02%)
Apr 25, 2006 6.180 6.249 6.100 6.249 31,548 +0.10(+1.61%)
Apr 24, 2006 6.620 6.700 6.100 6.150 69,398 -0.47(-7.10%)
Apr 21, 2006 7.150 7.280 6.500 6.620 119,520 -0.46(-6.50%)
Apr 20, 2006 7.330 7.330 6.920 7.080 59,385 -0.13(-1.80%)
Apr 19, 2006 7.330 7.330 7.110 7.210 22,410 -0.12(-1.64%)
Apr 18, 2006 7.130 7.370 7.080 7.330 88,442 +0.28(+3.97%)
Apr 17, 2006 6.900 7.210 6.858 7.050 101,924 +0.29(+4.29%)
Apr 13, 2006 6.650 6.780 6.450 6.760 74,828 +0.16(+2.42%)
Apr 12, 2006 6.600 6.720 6.600 6.600 26,691 +0.04(+0.61%)
Apr 11, 2006 6.720 6.720 6.540 6.560 90,424 -0.08(-1.20%)
Apr 10, 2006 6.140 6.720 6.110 6.640 221,340 +0.44(+7.10%)
Apr 07, 2006 6.000 6.244 5.940 6.200 90,251 +0.26(+4.38%)
Apr 06, 2006 5.812 5.940 5.680 5.940 74,880 +0.14(+2.41%)
Apr 05, 2006 5.710 5.850 5.710 5.800 14,632 +0.10(+1.75%)
Apr 04, 2006 5.750 5.770 5.500 5.700 20,841 -0.09(-1.55%)
Apr 03, 2006 5.790 5.800 5.720 5.790 20,964 +0.10(+1.76%)
Mar 31, 2006 5.810 5.810 5.660 5.690 21,174 -0.02(-0.35%)
Mar 30, 2006 5.820 5.820 5.710 5.710 24,534 -0.09(-1.55%)
Mar 29, 2006 5.810 5.860 5.770 5.800 33,400 +0.02(+0.35%)
Mar 28, 2006 5.940 5.980 5.770 5.780 35,927 -0.12(-2.03%)
Mar 27, 2006 5.766 5.950 5.750 5.900 28,070 +0.12(+2.08%)
Mar 24, 2006 5.890 5.890 5.770 5.780 24,481 -0.01(-0.17%)
Mar 23, 2006 5.800 5.900 5.770 5.790 20,500 -0.01(-0.17%)
Mar 22, 2006 5.820 5.820 5.800 5.800 17,600 -0.02(-0.34%)
Mar 21, 2006 5.890 5.890 5.800 5.820 25,484 -0.07(-1.19%)
Mar 20, 2006 5.880 5.920 5.880 5.890 13,941 -0.01(-0.17%)
Mar 17, 2006 5.820 5.980 5.820 5.900 21,600 +0.08(+1.37%)
Mar 16, 2006 6.000 6.000 5.800 5.820 29,865 -0.18(-3.00%)
Mar 15, 2006 5.790 6.010 5.780 6.000 47,623 +0.22(+3.81%)
Mar 14, 2006 5.810 5.890 5.720 5.780 29,963 -0.05(-0.86%)
Mar 13, 2006 5.840 5.920 5.810 5.830 16,493 -0.06(-1.02%)
Mar 10, 2006 5.790 5.930 5.710 5.890 9,209 +0.17(+2.97%)
Mar 09, 2006 5.820 5.900 5.710 5.720 33,184 -0.10(-1.72%)
Mar 08, 2006 5.890 5.930 5.800 5.820 42,044 -0.06(-1.02%)
Mar 07, 2006 5.970 6.030 5.880 5.880 44,430 -0.14(-2.33%)
Mar 06, 2006 6.170 6.170 6.020 6.020 30,806 +0.00(+0.00%)
Mar 03, 2006 6.080 6.280 6.000 6.020 59,027 -0.01(-0.17%)
Mar 02, 2006 6.000 6.120 5.920 6.030 15,420 +0.07(+1.17%)
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.