JOBS - 51job, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2018102.44103.77101.16101.62101.6241,521
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
Apr 30, 201881.5983.6781.0482.5482.54184,100
Apr 27, 201884.0584.8781.0281.3481.34259,800
Apr 26, 201883.2684.3782.8583.7683.76208,500
Apr 25, 201887.7987.7983.6684.0284.02166,900
Apr 24, 201888.6089.0387.5087.8487.84133,700
Apr 23, 201889.3290.5687.0087.9387.93124,000
Apr 20, 201890.1690.1689.0089.2789.27115,900
Apr 19, 201892.3592.3989.0190.1990.19247,000
Apr 18, 201891.5093.1691.0092.5192.51241,100
Apr 17, 201891.1192.2190.0090.3790.37135,100
Apr 16, 201892.6392.6389.8590.9190.91403,300
Apr 13, 201892.6392.6390.4591.2791.27196,800
Apr 12, 201889.6492.5589.0891.8191.81178,800
Apr 11, 201890.7591.4388.2088.2988.29372,700
Apr 10, 201889.8091.9689.6190.5890.58765,100
Apr 09, 201887.5689.4887.5688.8888.88141,600
Apr 06, 201887.8089.5987.1187.3987.39120,500
Apr 05, 201887.8588.6886.9387.8887.88413,600
Apr 04, 201886.0087.8386.0087.2587.25151,400
Apr 03, 201885.4387.8884.2987.3387.33227,900
Apr 02, 201886.0886.7484.3385.0685.0674,000
Mar 29, 201885.8487.0085.0686.0486.04297,300
Mar 28, 201885.8986.7584.3085.6685.66234,900
Mar 27, 201888.0088.8085.2585.7785.77256,000
Mar 26, 201887.1087.8086.1187.6187.61141,100
Mar 23, 201885.2686.8985.1585.4485.44169,200
Mar 22, 201886.7488.3885.0185.3185.31287,400
Mar 21, 201885.8889.3185.8387.5287.52275,400
Mar 20, 201884.1885.7683.9785.6585.65109,500
Mar 19, 201883.7085.3982.8883.8083.80306,000
Mar 16, 201881.5583.9681.4483.7283.72364,400
Mar 15, 201881.8482.0081.1781.5481.5497,100
Mar 14, 201882.1382.4981.0081.4681.46166,500
Mar 13, 201883.5084.4881.5981.5981.59324,200
Mar 12, 201883.7383.9482.5283.2083.20330,000
Mar 09, 201883.0183.8382.3983.7183.71500,200
Mar 08, 201882.0083.3981.4283.2583.25340,100
Mar 07, 201880.0082.0079.0881.9881.98275,800
Mar 06, 201876.3980.1775.7279.9279.92607,800
Mar 05, 201874.1076.3873.5076.2476.24557,600
Mar 02, 201870.6077.0567.3876.3976.39438,700
Mar 01, 201863.4066.2062.5964.5164.51119,100
Feb 28, 201866.1366.8064.8065.4765.47167,500
Feb 27, 201865.0766.7265.0265.9565.95101,200
Feb 26, 201869.7370.4565.2865.5865.58204,000
Feb 23, 201868.6570.1767.2869.5769.57142,700
Feb 22, 201869.5869.6767.9969.3769.3772,500
Feb 21, 201868.6070.0968.6069.5969.5994,900
Feb 20, 201867.1168.3767.0168.3268.32145,100
Feb 16, 201867.0068.2667.0067.8567.85150,700
Feb 15, 201866.3767.4266.0067.1767.17107,000
Feb 14, 201864.1166.3764.0965.8865.88201,800
Feb 13, 201866.1866.1863.1264.0964.09175,900
Feb 12, 201866.7867.9965.8566.3166.31136,800
Feb 09, 201867.0367.9064.8866.2866.28125,600
Feb 08, 201867.3968.9466.2666.8566.85256,900
Feb 07, 201867.4668.1267.2367.3567.35213,900
Feb 06, 201867.0769.0064.0267.8067.8096,200
Feb 05, 201868.6970.4067.8668.0968.09138,400
Feb 02, 201870.8270.8268.4869.0369.0394,100
Feb 01, 201869.9571.7769.4971.1571.15252,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...