JOBS - 51job, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201869.2470.0067.4068.2968.29198,800
Dec 12, 201869.0070.0067.5668.8468.84192,800
Dec 11, 201868.2969.0164.7468.5168.51150,200
Dec 10, 201868.8069.6766.5967.6067.60297,800
Dec 07, 201867.9968.9767.0268.7968.79436,600
Dec 06, 201866.9668.1464.0867.9867.98263,000
Dec 04, 201871.7972.0567.9768.4368.43303,100
Dec 03, 201872.3474.4370.7172.3172.31436,300
Nov 30, 201864.2068.3963.7568.0868.08345,200
Nov 29, 201864.0964.3762.9364.0064.00178,000
Nov 28, 201862.7264.5662.0064.4464.44160,000
Nov 27, 201862.4463.2261.1562.6162.61152,000
Nov 26, 201865.6766.3261.8962.4262.42159,900
Nov 23, 201865.2465.2461.7862.6262.62154,400
Nov 21, 201866.6067.7265.4465.8865.88161,100
Nov 20, 201864.0666.7063.8866.3266.32338,000
Nov 19, 201866.6666.9265.0166.0566.05236,900
Nov 16, 201867.4267.8165.2466.8066.80136,700
Nov 15, 201866.6169.3665.3968.1768.17192,700
Nov 14, 201868.0070.7566.2766.6466.64225,000
Nov 13, 201866.1168.6266.1167.3567.35233,900
Nov 12, 201863.9067.3062.9765.8865.88451,600
Nov 09, 201861.0065.2559.2063.3063.30253,700
Nov 08, 201867.1067.1063.3463.9863.98317,700
Nov 07, 201865.6867.2064.9267.0267.02171,900
Nov 06, 201863.1866.0963.1864.7064.70169,600
Nov 05, 201865.3965.9261.6762.8762.87232,100
Nov 02, 201868.5869.3264.6865.6465.64253,000
Nov 01, 201862.0668.2960.3067.4067.40475,400
Oct 31, 201857.9861.6057.8661.4161.41409,300
Oct 30, 201856.1258.5555.8256.8956.89208,300
Oct 29, 201858.2460.3555.9856.6456.64308,400
Oct 26, 201853.6258.3752.5958.2458.24335,000
Oct 25, 201852.9956.0952.5255.5255.52517,600
Oct 24, 201856.8257.2452.1552.1952.19357,200
Oct 23, 201855.4657.7653.1456.7256.72496,700
Oct 22, 201859.0260.4257.2158.6558.65476,700
Oct 19, 201859.8760.2256.0058.0058.00252,900
Oct 18, 201860.1160.4458.3759.2759.27290,500
Oct 17, 201864.3864.4659.8360.3360.33125,700
Oct 16, 201862.2965.3862.2264.6464.64206,200
Oct 15, 201861.2762.8760.7862.5062.50280,400
Oct 12, 201860.0261.5759.1561.3961.391,064,500
Oct 11, 201860.0063.0258.2058.4058.40412,100
Oct 10, 201862.9664.3560.2760.5560.55415,100
Oct 09, 201863.5465.1762.8063.3563.35354,400
Oct 08, 201863.4365.2860.1463.5463.54281,600
Oct 05, 201867.3968.3662.7664.9864.98467,800
Oct 04, 201872.2873.3566.9466.9966.99431,800
Oct 03, 201872.9473.2571.5772.7372.73150,900
Oct 02, 201874.8974.8971.9972.2772.27260,800
Oct 01, 201877.9477.9475.4575.6475.6480,400
Sep 28, 201877.4279.2476.8376.9976.99220,000
Sep 27, 201876.3377.3474.9377.3077.30182,900
Sep 26, 201875.5078.3675.5076.0476.04199,200
Sep 25, 201874.3476.5973.4575.9075.90200,900
Sep 24, 201872.5875.2571.7074.0274.02199,700
Sep 21, 201872.2476.6671.4875.2475.24735,500
Sep 20, 201869.4371.4868.1771.3671.36293,300
Sep 19, 201868.6870.1067.4069.1869.18327,300
Sep 18, 201867.5769.9767.5768.5468.54166,900
Sep 17, 201869.0069.0067.3867.5667.56207,400
Sep 14, 201869.4470.2968.3069.0069.00251,200
Sep 13, 201865.2170.1565.2069.8869.88305,500
Sep 12, 201866.6267.0263.3063.6463.64416,000
Sep 11, 201864.9867.8364.3566.9766.97368,500
Sep 10, 201872.5272.8765.1665.3465.34263,900
Sep 07, 201871.9474.2971.6572.5172.51444,400
Sep 06, 201873.2973.8170.2672.1172.11801,600
Sep 05, 201877.5177.7372.6072.9572.95229,800
Sep 04, 201876.0979.2976.0978.0078.00331,600
Aug 31, 201874.3177.3774.2177.3177.31208,900
Aug 30, 201875.3276.4274.6974.7674.76341,900
Aug 29, 201874.3675.7372.9175.7075.70109,300
Aug 28, 201873.9974.7672.8473.9473.94115,000
Aug 27, 201871.9573.9971.0173.6773.67357,500
Aug 24, 201872.0072.8871.2171.4171.41153,200
Aug 23, 201872.2874.1871.5771.6571.65110,100
Aug 22, 201872.5473.8371.8172.2872.2889,000
Aug 21, 201871.7973.6971.7972.9572.95114,900
Aug 20, 201871.9273.1571.3671.4271.4286,500
Aug 17, 201871.1572.2169.2371.7071.70217,100
Aug 16, 201867.6272.3667.2271.6471.64480,600
Aug 15, 201867.9069.7866.5966.9566.95292,700
Aug 14, 201872.0172.9769.8270.0870.08271,600
Aug 13, 201873.0674.4972.1972.4972.49163,800
Aug 10, 201872.7374.1172.2572.8072.80180,400
Aug 09, 201876.1076.3673.3973.6173.61241,200
Aug 08, 201875.5476.9673.0475.8375.83359,400
Aug 07, 201877.1880.9075.7275.8175.81328,700
Aug 06, 201877.1880.5876.5179.1379.13409,800
Aug 03, 201888.0088.8273.1677.1877.18984,400
Aug 02, 201892.0293.9190.5393.0993.09213,000
Aug 01, 201891.7892.9791.2192.8292.82166,100
Jul 31, 201889.4392.0489.0191.7791.77236,500
Jul 30, 201893.0493.2389.0389.6889.68163,500
Jul 27, 201894.0095.2791.5092.7192.71146,200
Jul 26, 201893.9295.5392.7094.3494.34287,700
Jul 25, 201892.5895.9992.1395.2395.23321,900
Jul 24, 201890.0093.3489.2792.5992.59517,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...