JRJC - China Finance Online Co. Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20191.29001.30001.20001.20001.2000120,198
Apr 23, 20191.28001.32001.24001.32001.3200130,700
Apr 22, 20191.30001.37001.28001.28001.280052,000
Apr 18, 20191.44001.44001.21001.30001.3000501,700
Apr 17, 20191.51001.78001.38001.41001.41001,453,500
Apr 16, 20191.52001.56001.48001.50001.500073,400
Apr 15, 20191.50001.53001.48001.49001.490070,400
Apr 12, 20191.59001.59001.50001.50001.500035,700
Apr 11, 20191.49001.61001.47001.58001.5800283,600
Apr 10, 20191.46001.51001.45001.50001.500021,000
Apr 09, 20191.52001.52001.41001.46001.460062,500
Apr 08, 20191.53001.53001.47001.52001.520046,000
Apr 05, 20191.43001.53001.43001.49001.490089,400
Apr 04, 20191.44001.52001.41001.45001.4500131,500
Apr 03, 20191.45001.49001.45001.45001.450058,500
Apr 02, 20191.52001.52001.40001.40001.400095,100
Apr 01, 20191.52001.61001.49001.53001.5300122,200
Mar 29, 20191.45001.64001.43001.48001.4800347,500
Mar 28, 20191.28001.43001.28001.36001.3600174,300
Mar 27, 20191.31001.31001.23001.28001.280067,900
Mar 26, 20191.27001.38001.27001.32001.320079,600
Mar 25, 20191.23001.33001.23001.23001.2300137,600
Mar 22, 20191.42001.42001.26001.29001.2900265,800
Mar 21, 20191.51001.51001.41001.43001.430077,700
Mar 20, 20191.52001.53001.42001.51001.5100107,200
Mar 19, 20191.55001.57001.50001.51001.5100116,000
Mar 18, 20191.64001.64001.51001.54001.5400147,000
Mar 15, 20191.63001.65001.49001.63001.6300169,900
Mar 14, 20191.51001.64001.49001.58001.5800215,800
Mar 13, 20191.59001.60001.50001.52001.5200121,600
Mar 12, 20191.73001.78001.56001.60001.6000186,300
Mar 11, 20191.46001.79001.43001.73001.7300491,300
Mar 08, 20191.54001.54001.33001.42001.4200369,800
Mar 07, 20191.88001.88001.55001.57001.5700461,100
Mar 06, 20191.87001.98001.81001.85001.8500439,400
Mar 05, 20192.05002.14001.80001.95001.95001,693,300
Mar 04, 20191.34002.23001.34002.23002.23006,493,300
Mar 01, 20191.17001.47001.17001.31001.3100341,300
Feb 28, 20191.24001.26001.15001.16001.1600128,100
Feb 27, 20191.21001.30001.21001.24001.240083,300
Feb 26, 20191.26001.39001.18001.21001.2100342,800
Feb 25, 20191.18001.40001.16001.30001.3000651,900
Feb 22, 20191.05001.15001.05001.13001.1300225,400
Feb 21, 20191.09001.09001.01001.05001.05009,800
Feb 20, 20191.06001.10001.00001.05001.0500139,400
Feb 19, 20191.02001.08001.02001.04001.040074,300
Feb 15, 20191.02001.03001.00001.02001.020035,300
Feb 14, 20191.05001.07001.01001.02001.020055,500
Feb 13, 20191.02001.08001.01001.07001.070025,000
Feb 12, 20191.00001.09000.97001.00001.000038,600
Feb 11, 20191.02001.05000.96000.96000.960015,400
Feb 08, 20191.01001.04000.98001.00001.000024,900
Feb 07, 20191.07001.07001.00001.01001.010041,700
Feb 06, 20191.04001.09001.04001.07001.070010,300
Feb 05, 20191.05001.05001.02001.04001.04008,000
Feb 04, 20191.02001.05001.02001.05001.050011,900
Feb 01, 20191.05001.10001.00001.01001.010073,400
Jan 31, 20191.09001.09001.03001.03001.030018,000
Jan 30, 20191.05001.15001.05001.11001.110034,300
Jan 29, 20191.00001.07001.00001.05001.05004,500
Jan 28, 20191.00001.09001.00001.04001.040018,500
Jan 25, 20191.09001.09001.03001.03001.03008,900
Jan 24, 20191.06001.10001.03001.03001.030014,200
Jan 23, 20191.00001.13001.00001.10001.100082,200
Jan 22, 20191.08001.10000.96001.08001.080092,300
Jan 18, 20190.99001.36000.99001.11001.1100766,700
Jan 17, 20190.98001.00000.98001.00001.000055,700
Jan 16, 20191.00001.00000.92001.00001.000018,700
Jan 15, 20190.97001.00000.95001.00001.000018,500
Jan 14, 20191.00001.00000.92000.97000.970097,500
Jan 11, 20191.00001.00000.95001.00001.000059,600
Jan 10, 20190.94000.99000.93000.99000.990014,600
Jan 09, 20190.87000.95000.87000.94000.940043,200
Jan 08, 20190.95000.95000.87000.87000.870026,900
Jan 07, 20190.88000.95000.85000.95000.950032,200
Jan 04, 20190.86000.91000.84000.84000.840030,800
Jan 03, 20190.84000.88000.81000.81000.810041,600
Jan 02, 20190.90000.90000.77000.85000.850024,800
Dec 31, 20180.75000.93000.75000.90000.9000194,600
Dec 28, 20180.79000.81000.75000.79000.790067,100
Dec 27, 20180.76000.80000.76000.79000.790061,400
Dec 26, 20180.76000.80000.75000.76000.760093,500
Dec 24, 20180.71000.80000.64000.76000.760072,900
Dec 21, 20180.85000.89000.79000.82000.820046,500
Dec 20, 20180.91000.91000.81000.82000.820082,100
Dec 19, 20180.96000.99000.90000.93000.930041,700
Dec 18, 20181.04001.05000.96000.98000.980019,200
Dec 17, 20181.05001.06001.01001.04001.040022,500
Dec 14, 20181.04001.08001.00001.08001.0800125,900
Dec 13, 20181.10001.10001.05001.05001.050035,400
Dec 12, 20181.02001.11001.02001.10001.100072,000
Dec 11, 20181.05001.24001.00001.00001.0000366,500
Dec 10, 20181.42001.56001.00001.07001.0700675,000
Dec 07, 20181.47001.49001.42001.44001.440015,400
Dec 06, 20181.46001.49001.46001.47001.470013,400
Dec 04, 20181.54001.57001.46001.56001.560010,600
Dec 03, 20181.62001.62001.46001.57001.570045,800
Nov 30, 20181.57001.64001.52001.57001.57002,400
Nov 29, 20181.49001.65001.49001.57001.57005,700
Nov 28, 20181.51001.62001.50001.55001.55008,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...