JRJC - China Finance Online Co. Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20172.352.442.302.432.4379,500
Oct 19, 20172.342.442.302.362.3681,600
Oct 18, 20172.382.442.312.372.3739,300
Oct 17, 20172.292.472.292.392.3990,500
Oct 16, 20172.412.412.192.322.32112,000
Oct 13, 20172.352.522.352.392.39112,000
Oct 12, 20172.372.452.312.422.42115,000
Oct 11, 20172.312.412.282.332.3381,900
Oct 10, 20172.372.482.222.392.39127,600
Oct 09, 20172.302.482.232.352.35313,800
Oct 06, 20172.202.292.152.272.2781,300
Oct 05, 20172.192.262.102.162.1696,400
Oct 04, 20172.002.202.002.162.1667,500
Oct 03, 20172.112.121.922.102.1062,100
Oct 02, 20172.132.172.082.112.1117,100
Sep 29, 20172.062.142.062.102.1044,200
Sep 28, 20172.082.082.022.052.0525,200
Sep 27, 20172.042.162.042.082.0851,100
Sep 26, 20171.932.091.932.042.0488,400
Sep 25, 20172.102.131.851.911.91277,100
Sep 22, 20172.182.202.122.122.1234,700
Sep 21, 20172.222.252.162.222.2258,000
Sep 20, 20172.242.282.212.252.2533,300
Sep 19, 20172.342.342.152.242.24257,600
Sep 18, 20172.352.352.212.272.27174,800
Sep 15, 20172.342.342.272.292.2992,600
Sep 14, 20172.242.362.202.302.30121,600
Sep 13, 20172.122.292.122.252.25131,300
Sep 12, 20172.052.252.042.122.12204,300
Sep 11, 20172.122.242.052.062.06221,800
Sep 08, 20172.312.502.112.122.12161,300
Sep 07, 20172.352.442.232.302.3094,900
Sep 06, 20172.532.532.332.332.33150,700
Sep 05, 20172.492.772.452.522.52148,500
Sep 01, 20172.522.562.482.552.5580,100
Aug 31, 20172.612.632.472.532.53112,200
Aug 30, 20172.582.652.482.552.55113,000
Aug 29, 20172.622.622.452.602.60191,200
Aug 28, 20172.772.772.512.632.63234,500
Aug 25, 20172.782.892.622.702.70272,600
Aug 24, 20172.662.902.662.782.78465,300
Aug 23, 20172.632.812.442.662.66345,600
Aug 22, 20172.522.632.272.562.56587,900
Aug 21, 20172.382.722.182.542.54859,100
Aug 18, 20172.022.381.882.312.31575,300
Aug 17, 20172.062.161.912.002.00374,800
Aug 16, 20171.662.211.652.112.11951,100
Aug 15, 20171.611.701.581.641.64189,700
Aug 14, 20171.811.841.671.681.68301,300
Aug 11, 20171.661.851.621.761.7684,500
Aug 10, 20171.801.801.671.701.7081,400
Aug 09, 20171.771.831.651.791.79141,800
Aug 08, 20171.831.951.751.821.82290,800
Aug 07, 20171.501.851.501.781.78349,100
Aug 04, 20171.381.531.381.501.50131,800
Aug 03, 20171.391.401.381.381.3818,000
Aug 02, 20171.391.401.371.401.4042,800
Aug 01, 20171.441.441.361.401.40129,400
Jul 31, 20171.441.461.381.421.4264,400
Jul 28, 20171.401.441.401.421.4283,900
Jul 27, 20171.351.411.351.391.39165,000
Jul 26, 20171.381.421.351.351.35140,400
Jul 25, 20171.421.451.371.371.3765,000
Jul 24, 20171.471.481.371.371.3783,000
Jul 21, 20171.351.431.351.371.37120,100
Jul 20, 20171.341.431.331.351.3572,400
Jul 19, 20171.391.451.321.321.32135,100
Jul 18, 20171.401.461.381.381.38110,600
Jul 17, 20171.431.501.401.431.43158,700
Jul 14, 20171.501.561.411.411.41300,600
Jul 13, 20171.521.551.501.501.5059,400
Jul 12, 20171.551.551.501.511.5151,400
Jul 11, 20171.511.551.511.511.5119,300
Jul 10, 20171.581.601.511.511.5177,700
Jul 07, 20171.671.671.541.591.5932,300
Jul 06, 20171.681.701.601.601.6088,900
Jul 05, 20171.651.701.651.681.6861,600
Jul 03, 20171.701.761.631.641.6443,400
Jun 30, 20171.741.771.711.711.7118,700
Jun 29, 20171.701.771.701.711.7177,600
Jun 28, 20171.761.771.701.701.7032,500
Jun 27, 20171.731.781.721.721.7254,300
Jun 26, 20171.701.741.701.701.7049,800
Jun 23, 20171.661.751.661.681.6852,600
Jun 22, 20171.701.741.611.661.6682,200
Jun 21, 20171.751.771.651.651.6582,000
Jun 20, 20171.771.791.681.711.7199,500
Jun 19, 20171.911.961.681.811.81150,500
Jun 16, 20171.952.001.851.871.8723,500
Jun 15, 20171.982.021.841.961.96155,000
Jun 14, 20172.052.162.052.082.08134,900
Jun 13, 20172.032.092.012.062.0623,200
Jun 12, 20172.052.102.022.042.0431,100
Jun 09, 20172.122.172.022.052.0590,000
Jun 08, 20172.102.172.072.112.1134,600
Jun 07, 20172.172.202.052.082.0857,000
Jun 06, 20172.162.222.132.202.2080,400
Jun 05, 20172.032.152.032.152.1548,800
Jun 02, 20172.082.122.022.032.0360,600
Jun 01, 20172.042.132.042.042.0440,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...