JOBS - 51job, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201761.9963.0061.8162.5762.57367,600
Nov 16, 201761.1762.6461.0062.1262.12108,000
Nov 15, 201761.7962.2660.5760.8960.8953,300
Nov 14, 201762.6763.6861.7861.9061.9090,200
Nov 13, 201763.7763.9862.5862.9962.99126,800
Nov 10, 201762.1364.4759.4563.8063.80239,800
Nov 09, 201761.7362.5961.1062.4362.43138,200
Nov 08, 201762.2563.0861.5761.8661.86160,600
Nov 07, 201762.0462.7061.9862.4262.42353,400
Nov 06, 201761.4362.4461.1362.0362.03164,700
Nov 03, 201761.8162.2360.7261.2361.23199,700
Nov 02, 201761.5862.4561.5861.8061.8085,100
Nov 01, 201761.6862.5060.9661.2661.2675,900
Oct 31, 201761.0662.3860.8261.9061.90178,100
Oct 30, 201762.2062.2060.6860.8460.84238,800
Oct 27, 201762.5062.9461.6462.2962.2962,100
Oct 26, 201761.6762.6361.5162.3762.3762,600
Oct 25, 201761.7762.5961.4761.7261.7274,900
Oct 24, 201761.8062.2561.0961.7661.76114,600
Oct 23, 201761.7562.4261.3361.7961.79119,200
Oct 20, 201762.7162.9561.5462.0562.0588,400
Oct 19, 201762.8162.8461.0362.2362.23104,600
Oct 18, 201763.8564.6163.0063.1363.13315,100
Oct 17, 201764.3864.7463.3663.5763.5769,600
Oct 16, 201765.1065.1064.4664.7464.74215,100
Oct 13, 201765.2665.8564.0464.7664.76165,200
Oct 12, 201761.7364.7761.7364.5064.50747,400
Oct 11, 201761.0561.8260.6061.7361.73120,200
Oct 10, 201760.9561.2460.6661.0461.0488,400
Oct 09, 201761.0961.6060.6460.6860.68128,000
Oct 06, 201760.4861.5860.4860.8660.8689,100
Oct 05, 201761.6361.9860.6560.7360.7344,700
Oct 04, 201761.7061.9061.1461.6461.6498,400
Oct 03, 201762.0162.4061.4261.7161.71108,400
Oct 02, 201761.4862.1660.2661.4961.49114,000
Sep 29, 201760.8261.2360.3860.6160.61291,200
Sep 28, 201761.3761.3760.4660.6060.6075,600
Sep 27, 201760.8461.7660.4961.2361.23136,200
Sep 26, 201759.4760.3058.8060.2660.26189,100
Sep 25, 201762.0062.0058.3659.5559.55293,900
Sep 22, 201759.0262.0059.0261.7561.75296,000
Sep 21, 201758.5559.8057.9558.5058.50290,600
Sep 20, 201760.1460.2458.4858.4958.49126,400
Sep 19, 201759.0660.3158.8459.9459.94125,800
Sep 18, 201758.7059.4658.0258.6858.68350,000
Sep 15, 201760.4261.0658.2958.6658.66324,500
Sep 14, 201759.5560.4459.0860.4160.41248,400
Sep 13, 201760.3160.4259.5859.6259.6254,700
Sep 12, 201759.6760.5959.4760.3960.39147,800
Sep 11, 201759.4460.2158.9959.2959.29143,400
Sep 08, 201760.0560.4558.9658.9958.99156,500
Sep 07, 201759.9360.5559.6460.0460.04104,400
Sep 06, 201759.5260.0759.3959.8659.8677,800
Sep 05, 201759.9760.2058.9659.3959.3987,900
Sep 01, 201759.5960.3459.1759.9259.9288,100
Aug 31, 201758.4759.5558.4759.4059.40109,900
Aug 30, 201758.0659.3258.0658.8758.87135,100
Aug 29, 201757.0058.2256.9258.0658.06186,000
Aug 28, 201757.9058.1157.2657.8057.8083,400
Aug 25, 201758.7959.3657.6458.0658.06141,600
Aug 24, 201759.5559.5957.9658.4058.40133,200
Aug 23, 201758.3359.5958.0259.2359.23164,300
Aug 22, 201759.0359.6458.4358.9458.94220,500
Aug 21, 201756.7759.6456.7759.4359.43271,400
Aug 18, 201757.4757.7256.6156.6856.68116,100
Aug 17, 201756.2958.2255.8957.5057.50288,700
Aug 16, 201756.5056.7956.1056.4056.4086,900
Aug 15, 201756.0056.7555.7356.5456.54117,000
Aug 14, 201756.0056.7755.4955.7155.71168,400
Aug 11, 201754.9855.6653.2655.6355.63160,700
Aug 10, 201756.7956.8554.4155.0455.04135,200
Aug 09, 201755.1256.9154.3256.6256.62251,300
Aug 08, 201753.6055.1653.5755.1255.12212,900
Aug 07, 201755.1255.3053.2753.7353.73510,300
Aug 04, 201751.0656.9451.0655.3955.39457,000
Aug 03, 201749.5050.7549.2550.4450.44140,100
Aug 02, 201750.4950.8048.8649.6749.67368,700
Aug 01, 201749.1150.5949.1150.1850.18268,300
Jul 31, 201748.2349.4448.1549.2649.26135,700
Jul 28, 201747.5048.2547.1748.1648.1656,000
Jul 27, 201748.0048.2047.1247.7947.79109,800
Jul 26, 201748.4048.7447.5048.0448.0493,000
Jul 25, 201748.3248.3247.7448.0848.0854,300
Jul 24, 201748.1348.2747.4048.1448.1469,700
Jul 21, 201747.9848.4447.9448.1248.1221,200
Jul 20, 201747.6948.1447.6047.8447.84144,300
Jul 19, 201747.8848.1247.3047.8447.84148,000
Jul 18, 201747.6648.1347.2147.8747.8762,500
Jul 17, 201747.5648.2647.3147.6847.6876,800
Jul 14, 201747.9148.3147.3047.3147.3146,000
Jul 13, 201747.6648.1647.2547.9047.9063,800
Jul 12, 201746.5247.7746.5247.6747.6780,300
Jul 11, 201746.5046.5845.7146.1846.18113,700
Jul 10, 201745.4646.5245.4646.4646.4666,500
Jul 07, 201745.0545.5745.0545.3145.3140,000
Jul 06, 201745.5546.3544.8145.0645.0678,400
Jul 05, 201745.5946.2245.3745.7045.70110,000
Jul 03, 201744.7845.7844.6845.5845.5851,600
Jun 30, 201745.3045.8744.6644.7344.73136,400
Jun 29, 201745.4945.5544.6345.2145.2181,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...