JOBS - 51job, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202083.7984.3380.6180.8380.83112,500
Jan 23, 202086.3786.9183.1783.3783.3784,200
Jan 22, 202087.1089.0686.4786.5286.52113,400
Jan 21, 202089.9789.9786.0186.0686.06205,800
Jan 17, 202091.5691.5690.1890.6790.6799,100
Jan 16, 202090.4191.7589.6891.7291.72104,000
Jan 15, 202090.5891.6289.1489.8589.85103,000
Jan 14, 202090.8291.8390.1491.0191.01103,400
Jan 13, 202091.4092.6190.3290.8590.85178,700
Jan 10, 202089.9090.6089.0090.1290.1283,200
Jan 09, 202089.3290.7888.4689.7089.70151,100
Jan 08, 202088.5988.9487.1487.9287.92170,400
Jan 07, 202089.4490.1288.3188.3388.33111,600
Jan 06, 202090.4190.4187.0288.8088.80164,400
Jan 03, 202085.4790.8285.4789.9289.92277,700
Jan 02, 202084.4285.9783.1085.8585.85198,700
Dec 31, 201985.4787.3784.1284.9084.90172,800
Dec 30, 201987.0087.4985.9086.1086.1065,600
Dec 27, 201986.5887.4885.9187.2887.28138,600
Dec 26, 201985.8186.8885.8086.5886.5857,000
Dec 24, 201985.8886.2785.3185.7985.7930,300
Dec 23, 201985.3586.5785.0185.7185.71103,300
Dec 20, 201986.5187.0085.2686.2186.21190,800
Dec 19, 201985.7886.5084.7385.9385.93111,000
Dec 18, 201983.6185.8383.3685.7885.7890,600
Dec 17, 201984.8584.8783.3184.2884.28107,200
Dec 16, 201986.0087.4883.6385.3485.34184,700
Dec 13, 201982.4986.6082.1986.2286.22324,100
Dec 12, 201979.0182.3579.0181.5881.58261,000
Dec 11, 201980.5682.9980.5681.7181.7196,300
Dec 10, 201980.2581.2979.7881.2181.21117,500
Dec 09, 201980.1881.8578.9579.3079.30150,600
Dec 06, 201979.4980.7978.6680.4280.42109,600
Dec 05, 201977.5879.0076.5378.4778.47148,700
Dec 04, 201978.8579.3576.7776.9176.91125,700
Dec 03, 201978.2679.2577.1677.6177.61148,400
Dec 02, 201978.6079.2877.0979.1179.11132,900
Nov 29, 201981.3282.0878.1378.6278.62192,500
Nov 27, 201981.3782.8581.3782.0882.0851,300
Nov 26, 201981.2082.5880.7081.2481.24273,400
Nov 25, 201980.0081.1779.1880.7080.70108,800
Nov 22, 201978.5079.5478.2079.5279.5254,600
Nov 21, 201980.0080.0077.9678.3478.34137,000
Nov 20, 201976.0880.3175.0080.2880.28222,700
Nov 19, 201976.4077.6973.9675.9975.99137,900
Nov 18, 201977.2079.0475.4476.5176.51290,300
Nov 15, 201975.6386.2875.6379.1579.15467,600
Nov 14, 201977.1578.6974.6375.3675.36223,900
Nov 13, 201979.0079.0076.6377.7977.79222,100
Nov 12, 201980.4481.2979.3479.6079.60112,300
Nov 11, 201980.3781.0579.5281.0081.0066,600
Nov 08, 201980.1581.3878.5081.1381.1373,900
Nov 07, 201979.1680.7078.7880.1480.1489,300
Nov 06, 201979.2179.2177.6378.4978.4971,900
Nov 05, 201981.9082.7578.5579.1279.12112,400
Nov 04, 201980.5281.7580.5281.4381.43119,700
Nov 01, 201980.2181.8078.5880.0080.0088,700
Oct 31, 201979.3279.3276.6578.7778.7795,600
Oct 30, 201979.1579.4678.0279.3079.30105,800
Oct 29, 201981.4781.4778.4479.1479.14131,700
Oct 28, 201977.8682.1477.8681.5881.58114,700
Oct 25, 201978.6379.9876.5077.3977.39107,100
Oct 24, 201975.7679.3675.1879.2379.23131,400
Oct 23, 201976.6076.6073.8975.8875.88197,200
Oct 22, 201978.0078.7776.6376.8176.81200,900
Oct 21, 201976.7079.3876.7077.8477.84105,400
Oct 18, 201982.0382.5976.4776.4876.48181,600
Oct 17, 201983.2884.6281.7382.6882.68266,700
Oct 16, 201982.0583.5480.2183.1883.18133,400
Oct 15, 201979.9482.1679.6982.0282.02154,800
Oct 14, 201978.5980.4078.2680.1480.14275,900
Oct 11, 201979.1380.7378.4379.1379.13257,400
Oct 10, 201977.3978.2676.7278.0178.01137,800
Oct 09, 201975.6277.3575.2676.7476.7498,000
Oct 08, 201974.3175.5673.8374.4074.4078,500
Oct 07, 201974.3975.4374.3275.2175.2158,500
Oct 04, 201974.1175.6873.4074.8874.88126,200
Oct 03, 201972.6574.8772.0974.5774.57172,000
Oct 02, 201973.0173.9071.7173.2873.28110,200
Oct 01, 201974.2076.9272.7573.4273.42256,100
Sep 30, 201970.4874.6470.2574.0074.00289,800
Sep 27, 201971.1974.2368.9770.1270.12278,300
Sep 26, 201970.8972.1870.7971.5271.5276,800
Sep 25, 201969.4671.4166.9971.2071.20130,900
Sep 24, 201970.7270.8268.0969.4569.45220,900
Sep 23, 201972.8973.7270.3471.3571.35186,300
Sep 20, 201973.6773.7072.3173.1073.10181,200
Sep 19, 201973.6473.9672.6773.5073.50111,900
Sep 18, 201973.5174.4972.4173.8673.8681,700
Sep 17, 201972.3174.0972.1773.9773.97166,600
Sep 16, 201971.9773.6671.4373.2773.2777,200
Sep 13, 201974.1074.3172.4372.6972.69103,900
Sep 12, 201973.7474.1572.1073.7473.7485,800
Sep 11, 201971.2173.1270.0073.0073.00106,000
Sep 10, 201971.4572.0169.8370.8270.82168,000
Sep 09, 201972.4973.8671.5372.0772.07125,800
Sep 06, 201971.6573.0971.1672.1272.12149,100
Sep 05, 201969.9371.8368.6471.1571.15224,500
Sep 04, 201970.6470.6468.8269.1069.10145,400
Sep 03, 201971.1572.5468.4869.4069.40265,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...