CHINA FIN ONLINE CO LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for China Fin Online Co Ltd Sponsored Adr JRJC. Data is recorded each day for the historical open, high, low, close and volume. The China Fin Online Co Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Fin Online Co Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-17 1.72 1.72 1.72 1.72 100
2018-09-13 1.86 1.86 1.86 1.86 150
2018-09-12 1.79 1.79 1.79 1.79 100
2018-08-21 1.85 1.85 1.85 1.85 98
2018-08-20 1.84 1.84 1.84 1.84 400
2018-08-15 1.83 1.83 1.83 1.83 5,000
2018-08-14 1.85 1.85 1.85 1.85 139
2018-08-13 1.96 1.96 1.96 1.96 50
2018-08-07 1.92 1.92 1.92 1.92 100
2018-07-27 1.95 1.97 1.95 1.97 164
2018-07-25 1.94 1.95 1.94 1.95 258
2018-07-24 1.97 1.97 1.94 1.94 600
2018-07-23 1.96 1.96 1.90 1.90 1,332
2018-07-20 1.93 1.93 1.93 1.93 6,900
2018-07-18 1.92 1.92 1.91 1.91 460
2018-07-17 1.94 1.97 1.94 1.97 202
2018-07-16 1.98 1.98 1.90 1.90 600
2018-07-13 2.05 2.05 1.96 1.96 960
2018-07-11 1.93 1.93 1.89 1.89 390
2018-07-10 1.88 1.88 1.88 1.88 80
2018-07-09 1.90 1.90 1.89 1.89 300
2018-07-06 1.88 1.88 1.87 1.87 200
2018-07-02 1.90 1.90 1.89 1.89 190
2018-06-27 1.90 1.90 1.90 1.90 200
2018-06-26 1.91 1.91 1.90 1.90 200
2018-06-21 2.00 2.00 1.93 1.96 9,120
2018-06-20 2.00 2.00 2.00 2.00 100
2018-06-19 2.00 2.00 1.96 1.99 390
2018-06-18 2.05 2.05 2.03 2.03 1,270
2018-06-15 2.07 2.07 2.05 2.05 230

» More China Fin Online Co Ltd Sponsored Adr Stock Price History

To see other companies like China Fin Online Co Ltd Sponsored Adr (JRJC), view our stock market today for news, and other data.