JRJC

China Finance Online Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
China Finance Online Co Limited JRJC NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.68 -5.44% 11.81 20:00:00
Open Price Low Price High Price Close Price Prev Close
12.61 11.81 13.2015 11.81 12.49
more quote information »

JRJC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

JRJC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 11.81 -0.68 -5.44% 12.61 13.2015 11.81 30,661
Feb 25 2021 12.49 -0.34 -2.65% 12.72 13.18 12.49 48,033
Feb 24 2021 12.83 0.83 6.92% 12.15 13.35 12.1001 45,206
Feb 23 2021 12.00 -1.88 -13.54% 13.00 13.00 11.37 164,555
Feb 22 2021 13.88 -0.66 -4.54% 14.50 15.05 13.70 150,198
Feb 19 2021 14.54 -0.31 -2.09% 15.39 15.75 14.19 91,621
Feb 18 2021 14.85 -2.39 -13.86% 16.71 16.8753 14.76 257,068
Feb 17 2021 17.24 1.49 9.46% 16.00 17.90 15.25 206,305
Feb 16 2021 15.75 1.47 10.29% 14.29 16.1899 13.80 160,101
Feb 12 2021 14.28 1.27 9.76% 13.10 15.49 13.0267 182,610
Feb 11 2021 13.01 0.46 3.67% 13.95 13.95 12.80 104,965
Feb 10 2021 12.55 -0.49 -3.76% 13.28 13.57 12.21 88,694
Feb 09 2021 13.04 0.33 2.6% 12.36 13.61 12.36 140,459
Feb 08 2021 12.71 -0.71 -5.29% 13.78 13.86 12.065 243,030
Feb 05 2021 13.42 -1.31 -8.89% 14.48 14.59 12.96 145,440
Feb 04 2021 14.73 2.79 23.37% 11.72 15.58 11.69 342,420
Feb 03 2021 11.94 -0.03 -0.25% 12.35 12.4199 11.42 79,173
Feb 02 2021 11.97 2.16 22.02% 10.24 12.38 10.00 367,021
Feb 01 2021 9.81 0.23 2.4% 9.75 10.08 9.3601 70,772
Jan 29 2021 9.58 -0.23 -2.34% 10.35 10.70 9.35 98,593
Jan 28 2021 9.81 -1.77 -15.28% 11.41 11.42 9.81 122,802
See More Historical Prices »


Your Recent History
NASDAQ
JRJC
China Fina..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.