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
2017-12-13 2.19 2.19 2.16 2.19 320
2017-12-12 2.08 2.10 2.08 2.10 600
2017-12-11 2.07 2.12 2.02 2.12 3,400
2017-12-08 1.98 2.00 1.96 2.00 907
2017-12-07 2.33 2.33 2.03 2.03 2,234
2017-12-06 2.11 2.33 2.11 2.22 4,200
2017-12-05 1.97 2.15 1.97 2.15 4,500
2017-12-04 1.86 1.86 1.86 1.86 100
2017-12-01 1.71 1.75 1.71 1.74 2,590
2017-11-28 1.72 1.72 1.72 1.72 100
2017-11-27 1.92 1.92 1.87 1.87 300
2017-11-24 1.99 1.99 1.95 1.97 348
2017-11-22 2.02 2.02 2.02 2.02 100
2017-11-21 2.04 2.04 1.96 2.00 2,798
2017-11-20 2.07 2.08 2.05 2.06 900
2017-11-17 2.07 2.08 2.06 2.06 700
2017-11-16 2.03 2.12 2.03 2.12 700
2017-11-15 2.18 2.19 2.055 2.055 800
2017-11-14 2.14 2.14 2.14 2.14 100
2017-11-13 2.09 2.16 2.09 2.16 1,100
2017-11-10 2.14 2.16 2.13 2.16 2,000
2017-11-09 2.16 2.20 2.11 2.15 999
2017-11-08 2.14 2.14 2.07 2.11 4,600
2017-11-07 2.27 2.27 2.14 2.16 1,300
2017-11-06 2.28 2.28 2.28 2.28 200
2017-11-03 2.26 2.35 2.26 2.35 2,400
2017-11-02 2.28 2.31 2.28 2.31 800
2017-11-01 2.19 2.19 2.19 2.19 200
2017-10-31 2.26 2.26 2.25 2.26 600
2017-10-30 2.18 2.30 2.18 2.21 500

» 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.