JOBS - 51job, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201869.4370.2568.1770.0770.07106,594
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
Jul 23, 201888.0889.7986.6089.2489.24156,900
Jul 20, 201888.1089.9187.7388.0788.07284,100
Jul 19, 201890.0090.0088.0688.1188.11189,400
Jul 18, 201890.2790.6688.4990.4990.49322,600
Jul 17, 201890.2691.3490.0290.1790.17197,300
Jul 16, 201892.9792.9789.0690.4590.45227,000
Jul 13, 201891.6493.6491.4192.6392.63429,400
Jul 12, 201892.5592.9091.3891.7091.70247,400
Jul 11, 201891.4992.9791.0891.9591.95183,400
Jul 10, 201895.8195.8191.0992.5992.59265,300
Jul 09, 201898.3698.7593.2495.8295.82335,000
Jul 06, 201895.5398.2494.5497.9897.98288,500
Jul 05, 201895.7796.3294.4395.5395.53322,100
Jul 03, 201896.4296.9995.4395.7895.78233,000
Jul 02, 201897.0097.1594.7595.6095.60250,000
Jun 29, 201895.5199.4995.5197.6497.64406,000
Jun 28, 201893.1095.4491.0494.5494.54353,600
Jun 27, 2018103.47103.6492.8493.1393.13548,000
Jun 26, 2018103.08105.26101.73103.86103.86227,400
Jun 25, 2018102.44104.32101.16103.95103.95206,500
Jun 22, 2018104.76105.96103.00105.06105.06137,500
Jun 21, 2018107.89108.07104.50104.63104.63190,000
Jun 20, 2018104.95107.82104.90107.39107.39279,600
Jun 19, 2018104.59105.2499.07103.92103.92490,600
Jun 18, 2018106.59107.59105.03107.00107.00319,900
Jun 15, 2018105.46107.48103.95107.10107.10504,000
Jun 14, 2018110.17110.73104.39105.79105.79412,800
Jun 13, 2018109.24110.24109.00109.48109.48272,700
Jun 12, 2018108.14113.88108.00109.33109.33410,800
Jun 11, 2018110.07111.59107.36108.20108.20298,800
Jun 08, 2018105.97111.10105.66110.21110.21330,700
Jun 07, 2018110.25110.25103.45105.85105.85409,500
Jun 06, 2018113.98114.62110.34110.75110.75272,600
Jun 05, 2018111.81113.37111.20113.06113.06860,200
Jun 04, 2018109.98112.59109.72112.12112.12362,000
Jun 01, 2018106.61110.38106.61109.76109.76330,300
May 31, 2018107.19109.26106.12106.40106.402,856,300
May 30, 2018106.52108.45104.80108.09108.09523,500
May 29, 2018105.49106.54104.31106.10106.10485,700
May 25, 2018107.33109.76105.69105.78105.78236,000
May 24, 2018106.17108.70104.72107.17107.17239,100
May 23, 2018102.95106.25102.64105.86105.86295,100
May 22, 2018105.00106.39103.74103.82103.82214,900
May 21, 2018104.71104.99103.21104.80104.80247,400
May 18, 2018104.91106.60102.13102.63102.63442,200
May 17, 2018104.75105.43103.31104.53104.53151,500
May 16, 2018101.33105.58100.88104.75104.75364,400
May 15, 201898.63102.0098.63101.39101.39346,100
May 14, 201898.1099.6898.0898.8998.89229,900
May 11, 201897.7798.3097.1797.8597.85105,500
May 10, 2018100.78101.2097.9898.2098.20177,200
May 09, 201897.56102.5197.31101.76101.76403,900
May 08, 201896.3497.7995.0297.2397.23398,600
May 07, 201894.4998.3694.4997.0997.09331,300
May 04, 201888.5294.1887.8493.7693.76506,900
May 03, 201885.1285.8384.1585.4885.48166,100
May 02, 201884.0587.0684.0585.3685.36229,200
May 01, 201882.5284.8282.1384.5784.57106,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...