JRJC - China Finance Online Co. Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20181.041.081.001.081.08125,900
Dec 13, 20181.101.101.051.051.0535,400
Dec 12, 20181.021.111.021.101.1072,000
Dec 11, 20181.051.241.001.001.00366,500
Dec 10, 20181.421.561.001.071.07675,000
Dec 07, 20181.471.491.421.441.4415,400
Dec 06, 20181.461.491.461.471.4713,400
Dec 04, 20181.541.571.461.561.5610,600
Dec 03, 20181.621.621.461.571.5745,800
Nov 30, 20181.571.641.521.571.572,400
Nov 29, 20181.491.651.491.571.575,700
Nov 28, 20181.511.621.501.551.558,600
Nov 27, 20181.561.581.531.551.559,200
Nov 26, 20181.591.641.551.551.555,900
Nov 23, 20181.531.681.521.571.5796,900
Nov 21, 20181.581.581.461.571.577,200
Nov 20, 20181.661.671.561.581.5813,100
Nov 19, 20181.711.711.651.701.7010,100
Nov 16, 20181.671.711.631.711.718,500
Nov 15, 20181.691.701.651.681.6810,300
Nov 14, 20181.711.761.691.691.6910,300
Nov 13, 20181.701.751.701.731.737,800
Nov 12, 20181.691.721.691.701.704,600
Nov 09, 20181.731.751.701.751.753,200
Nov 08, 20181.791.811.731.771.776,900
Nov 07, 20181.811.831.781.781.788,200
Nov 06, 20181.801.821.751.821.8214,600
Nov 05, 20181.791.831.771.791.7952,300
Nov 02, 20181.811.831.781.831.8321,600
Nov 01, 20181.761.821.761.791.7964,700
Oct 31, 20181.811.831.771.781.789,500
Oct 30, 20181.841.851.811.811.81600
Oct 29, 20181.851.871.771.781.7817,000
Oct 26, 20181.811.891.771.891.896,200
Oct 25, 20181.881.881.801.821.8225,800
Oct 24, 20181.911.911.811.881.8811,500
Oct 23, 20181.831.951.821.881.8814,800
Oct 22, 20181.851.941.821.841.8425,300
Oct 19, 20181.962.071.831.901.9040,300
Oct 18, 20181.902.011.801.931.9366,600
Oct 17, 20181.801.941.801.881.8839,800
Oct 16, 20181.801.861.801.851.857,900
Oct 15, 20181.821.861.781.801.802,700
Oct 12, 20181.811.851.791.851.858,200
Oct 11, 20181.881.881.781.781.783,900
Oct 10, 20181.871.871.791.791.798,000
Oct 09, 20181.841.871.771.871.872,400
Oct 08, 20181.941.941.761.791.7963,900
Oct 05, 20182.002.081.951.991.9932,600
Oct 04, 20182.012.051.992.002.0024,300
Oct 03, 20182.052.052.012.012.013,300
Oct 02, 20182.062.062.012.032.034,300
Oct 01, 20182.052.102.012.062.063,700
Sep 28, 20182.062.091.962.062.0623,100
Sep 27, 20181.862.101.832.092.09197,500
Sep 26, 20181.841.901.821.901.9039,800
Sep 25, 20181.791.851.781.851.8528,700
Sep 24, 20181.811.851.781.821.8236,100
Sep 21, 20181.701.901.661.811.81134,800
Sep 20, 20181.701.701.651.681.6836,500
Sep 19, 20181.701.701.651.701.7018,800
Sep 18, 20181.751.751.661.701.7074,900
Sep 17, 20181.741.741.701.721.7245,300
Sep 14, 20181.881.881.711.741.7438,800
Sep 13, 20181.791.881.791.861.8636,200
Sep 12, 20181.731.851.711.851.8540,700
Sep 11, 20181.781.781.721.731.7317,400
Sep 10, 20181.811.811.751.811.8113,900
Sep 07, 20181.721.811.711.811.8115,300
Sep 06, 20181.761.771.721.751.758,400
Sep 05, 20181.711.831.701.831.8319,200
Sep 04, 20181.791.791.701.731.7320,900
Aug 31, 20181.791.791.771.791.7913,200
Aug 30, 20181.811.821.761.771.7728,300
Aug 29, 20181.811.861.811.831.834,600
Aug 28, 20181.851.851.811.851.856,100
Aug 27, 20181.801.851.781.841.8417,500
Aug 24, 20181.801.831.751.781.7810,400
Aug 23, 20181.831.891.711.861.8637,300
Aug 22, 20181.861.891.851.861.865,700
Aug 21, 20181.861.881.861.871.8714,400
Aug 20, 20181.841.881.831.881.8833,900
Aug 17, 20181.821.881.821.881.888,700
Aug 16, 20181.891.901.861.891.8915,900
Aug 15, 20181.881.941.831.861.8628,700
Aug 14, 20181.951.951.831.851.8527,800
Aug 13, 20181.941.961.921.961.967,100
Aug 10, 20181.911.981.911.961.968,300
Aug 09, 20181.951.951.941.941.94600
Aug 08, 20181.941.981.911.911.916,400
Aug 07, 20181.911.981.911.971.974,700
Aug 06, 20181.911.941.911.921.9215,500
Aug 03, 20181.941.981.921.941.946,000
Aug 02, 20181.962.001.941.941.9438,600
Aug 01, 20182.002.001.951.951.9526,000
Jul 31, 20181.962.001.961.981.9820,100
Jul 30, 20181.941.991.941.961.9618,400
Jul 27, 20181.951.971.931.931.9319,300
Jul 26, 20181.962.001.921.951.959,100
Jul 25, 20181.942.001.931.951.954,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...