JRJC - China Finance Online Co. Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20206.576.635.976.006.0011,600
Jan 23, 20206.867.086.606.606.6018,300
Jan 22, 20207.387.386.686.716.7123,700
Jan 21, 20207.167.216.706.706.7015,400
Jan 17, 20207.157.427.157.367.366,400
Jan 16, 20207.407.657.087.167.1618,100
Jan 15, 20207.377.897.367.707.7013,500
Jan 14, 20208.168.197.087.447.4438,600
Jan 13, 20207.268.857.038.268.2693,000
Jan 10, 20207.367.496.907.217.2116,300
Jan 09, 20206.897.656.507.527.5221,900
Jan 08, 20207.057.296.816.836.8317,300
Jan 07, 20207.697.696.737.327.3236,200
Jan 06, 20207.548.137.547.777.774,000
Jan 06, 202010/1 Stock Split
Jan 03, 20209.009.108.108.408.406,300
Jan 02, 20208.509.508.509.009.008,300
Dec 31, 20198.809.208.308.908.904,900
Dec 30, 20198.009.407.708.908.9012,700
Dec 27, 201910.5011.008.308.508.5035,600
Dec 26, 20199.3010.908.309.909.9034,400
Dec 24, 20198.9010.008.608.908.9032,400
Dec 23, 20195.9011.005.9010.0010.0044,700
Dec 20, 20196.406.505.605.605.603,500
Dec 19, 20196.406.406.206.306.301,500
Dec 18, 20196.506.806.206.406.402,100
Dec 17, 20196.906.906.206.506.509,500
Dec 16, 20197.507.506.206.906.9011,700
Dec 13, 20196.007.005.906.006.0036,400
Dec 12, 20195.505.905.505.705.701,300
Dec 11, 20195.506.005.505.605.602,000
Dec 10, 20196.006.005.505.505.50500
Dec 09, 20195.606.105.306.106.102,900
Dec 06, 20195.806.205.605.905.901,500
Dec 05, 20195.706.205.705.905.904,600
Dec 04, 20195.806.205.606.006.006,800
Dec 03, 20195.205.805.205.405.402,700
Dec 02, 20195.905.905.105.205.205,500
Nov 29, 20196.606.605.606.106.104,500
Nov 27, 20195.406.505.406.406.4017,700
Nov 26, 20194.905.604.905.405.4029,600
Nov 25, 20194.705.004.704.904.9010,900
Nov 22, 20195.305.304.604.804.808,100
Nov 21, 20195.405.405.005.205.203,100
Nov 20, 20195.605.705.005.405.4014,100
Nov 19, 20196.006.005.705.705.704,300
Nov 18, 20196.106.305.505.705.709,000
Nov 15, 20196.507.006.106.306.307,900
Nov 14, 20196.706.806.606.706.701,700
Nov 13, 20196.507.006.506.806.803,300
Nov 12, 20196.907.006.706.706.703,400
Nov 11, 20197.007.006.906.906.90900
Nov 08, 20196.907.006.706.806.801,300
Nov 07, 20196.706.906.706.906.90900
Nov 06, 20196.706.906.706.806.802,400
Nov 05, 20196.907.006.606.906.905,100
Nov 04, 20197.007.006.206.706.708,800
Nov 01, 20196.907.406.806.906.904,200
Oct 31, 20197.407.407.107.207.20300
Oct 30, 20197.607.906.907.207.202,800
Oct 29, 20197.907.907.007.707.70800
Oct 28, 20197.507.507.007.507.502,900
Oct 25, 20197.007.407.007.307.302,700
Oct 24, 20197.307.307.007.207.201,100
Oct 23, 20197.207.306.807.207.201,000
Oct 22, 20197.207.307.007.107.10800
Oct 21, 20197.207.307.107.307.30400
Oct 18, 20197.307.307.007.207.202,000
Oct 17, 20197.307.306.907.007.00500
Oct 16, 20196.907.406.807.307.301,100
Oct 15, 20196.807.506.807.207.202,200
Oct 14, 20196.907.506.706.806.804,200
Oct 11, 20197.407.506.807.107.104,600
Oct 10, 20197.307.407.307.307.30700
Oct 09, 20197.007.406.907.307.301,000
Oct 08, 20197.507.507.007.007.007,200
Oct 07, 20197.507.507.007.007.002,100
Oct 04, 20197.207.507.207.507.50600
Oct 03, 20197.507.507.007.507.50800
Oct 02, 20197.207.506.807.107.102,000
Oct 01, 20197.307.507.007.307.30700
Sep 30, 20197.307.306.907.307.30800
Sep 27, 20198.008.106.907.207.204,600
Sep 26, 20197.307.707.307.607.601,100
Sep 25, 20198.008.007.307.607.60800
Sep 24, 20197.707.707.507.607.60600
Sep 23, 20198.108.107.708.008.00500
Sep 20, 20198.108.208.008.108.10400
Sep 19, 20198.108.508.108.108.101,100
Sep 18, 20198.308.407.708.308.301,000
Sep 17, 20198.108.708.008.508.50300
Sep 16, 20197.608.607.508.308.301,900
Sep 13, 20198.008.508.008.508.503,400
Sep 12, 20198.008.308.008.208.201,300
Sep 11, 20197.808.507.708.308.304,000
Sep 10, 20197.807.807.307.807.801,200
Sep 09, 20197.908.007.207.807.802,300
Sep 06, 20197.807.907.107.807.803,000
Sep 05, 20197.407.607.307.607.602,100
Sep 04, 20197.307.407.107.107.10800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...