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
2018-06-15 2.07 2.07 2.05 2.05 230
2018-06-14 2.06 2.06 2.06 2.06 300
2018-06-13 2.07 2.07 2.07 2.07 200
2018-06-11 2.08 2.08 2.08 2.08 100
2018-06-07 2.03 2.03 2.03 2.03 100
2018-06-06 2.02 2.02 2.02 2.02 200
2018-06-05 2.04 2.04 1.97 2.00 300
2018-06-01 2.02 2.04 2.02 2.02 400
2018-05-31 2.01 2.01 1.91 1.95 600
2018-05-30 1.95 1.95 1.95 1.95 400
2018-05-29 2.07 2.07 1.98 1.98 800
2018-05-25 2.10 2.10 2.09 2.09 300
2018-05-24 2.11 2.15 2.10 2.10 998
2018-05-23 2.18 2.18 2.11 2.11 520
2018-05-22 2.16 2.25 2.14 2.19 1,307
2018-05-21 2.13 2.13 2.11 2.11 700
2018-05-18 2.01 2.11 2.01 2.11 500
2018-05-17 2.10 2.10 1.93 1.93 7,700
2018-05-16 2.12 2.12 2.12 2.12 300
2018-05-15 2.07 2.07 2.07 2.07 100
2018-05-14 2.01 2.01 2.00 2.00 600
2018-05-11 1.99 1.99 1.99 1.99 426
2018-05-10 1.97 2.05 1.97 1.98 1,375
2018-05-09 2.03 2.03 2.03 2.03 110
2018-05-08 1.97 2.01 1.97 2.01 400
2018-05-07 1.93 1.95 1.93 1.94 700
2018-05-04 1.91 2.05 1.91 1.94 3,100
2018-05-03 1.82 2.02 1.82 1.93 2,794
2018-05-02 1.78 1.87 1.78 1.84 1,375
2018-05-01 1.92 1.92 1.85 1.86 1,363

» 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.