| CHINA FIN SP ADR Add to My Watchlist | (NSDQ: JRJC) |
| China Finance | 7.22 | +0.06 (+0.84%) | 42,217 |
| Historical Data for JRJC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 7.19 | 7.29 | 7.02 | 42,217 | 7.22 | +0.06 +0.84% |
| 02/08/10 | 6.81 | 7.26 | 6.77 | 87,868 | 7.16 | +0.30 +4.45% |
| 02/05/10 | 7.02 | 7.04 | 6.71 | 108,505 | 6.86 | -0.16 -2.35% |
| 02/04/10 | 7.35 | 7.39 | 7.02 | 91,919 | 7.02 | -0.35 -4.75% |
| 02/03/10 | 7.47 | 7.60 | 7.32 | 60,623 | 7.37 | -0.10 -1.34% |
| 02/02/10 | 7.40 | 7.51 | 7.33 | 78,988 | 7.47 | +0.07 +0.95% |
| 02/01/10 | 7.45 | 7.49 | 7.29 | 67,841 | 7.40 | -0.02 -0.27% |
| 01/29/10 | 7.77 | 7.77 | 7.41 | 77,195 | 7.42 | -0.20 -2.62% |
| 01/28/10 | 7.65 | 7.99 | 7.55 | 61,079 | 7.62 | -0.03 -0.39% |
| 01/27/10 | 7.55 | 7.68 | 7.50 | 26,200 | 7.65 | +0.05 +0.66% |
| 01/26/10 | 7.55 | 7.67 | 7.51 | 67,514 | 7.60 | +0.05 +0.66% |
| 01/25/10 | 7.83 | 7.88 | 7.50 | 58,158 | 7.55 | -0.22 -2.83% |
| 01/22/10 | 7.92 | 7.92 | 7.70 | 78,407 | 7.77 | -0.15 -1.89% |
| 01/21/10 | 8.28 | 8.32 | 7.85 | 86,840 | 7.92 | -0.36 -4.35% |
| 01/20/10 | 8.21 | 8.30 | 8.15 | 107,605 | 8.28 | -0.07 -0.84% |
| 01/19/10 | 8.41 | 8.47 | 8.22 | 85,671 | 8.35 | -0.11 -1.30% |
| 01/18/10 | 8.46 | 8.46 | 8.46 | 0 | 8.46 | 0.00 0.00% |
| 01/15/10 | 8.64 | 8.64 | 8.35 | 61,500 | 8.46 | -0.14 -1.63% |
| 01/14/10 | 8.65 | 8.65 | 8.47 | 60,387 | 8.60 | +0.11 +1.30% |
| 01/13/10 | 8.68 | 8.75 | 8.33 | 122,828 | 8.49 | -0.13 -1.51% |
| 01/12/10 | 8.99 | 9.08 | 8.53 | 214,772 | 8.62 | -0.39 -4.33% |
| 01/11/10 | 8.76 | 9.10 | 8.67 | 537,376 | 9.01 | +0.87 +10.69% |
| 01/08/10 | 7.98 | 8.15 | 7.70 | 323,601 | 8.14 | +0.46 +5.99% |
| 01/07/10 | 7.60 | 7.72 | 7.52 | 36,901 | 7.68 | +0.08 +1.05% |
| 01/06/10 | 7.62 | 7.75 | 7.55 | 62,281 | 7.60 | -0.07 -0.91% |
| 01/05/10 | 7.56 | 7.82 | 7.56 | 77,385 | 7.67 | +0.17 +2.27% |
| 01/04/10 | 7.35 | 7.57 | 7.33 | 57,302 | 7.50 | +0.20 +2.74% |
| 01/01/10 | 7.30 | 7.30 | 7.30 | 0 | 7.30 | 0.00 0.00% |
| 12/31/09 | 7.27 | 7.30 | 7.19 | 137,188 | 7.30 | +0.02 +0.27% |
| 12/30/09 | 7.41 | 7.50 | 7.25 | 117,440 | 7.28 | -0.22 -2.93% |
| 12/29/09 | 7.65 | 7.76 | 7.41 | 151,490 | 7.50 | -0.22 -2.85% |
| 12/28/09 | 7.90 | 7.96 | 7.54 | 93,965 | 7.72 | -0.21 -2.65% |
| 12/25/09 | 7.93 | 7.96 | 7.90 | 20,885 | 7.93 | 0.00 0.00% |
| 12/24/09 | 7.93 | 7.96 | 7.90 | 20,885 | 7.93 | -0.01 -0.13% |
| 12/23/09 | 7.79 | 8.00 | 7.79 | 44,271 | 7.94 | +0.01 +0.13% |
| 12/22/09 | 7.98 | 8.00 | 7.78 | 43,067 | 7.93 | -0.05 -0.63% |
| 12/21/09 | 7.89 | 7.98 | 7.86 | 54,487 | 7.98 | +0.13 +1.66% |
| 12/18/09 | 7.76 | 7.87 | 7.58 | 78,665 | 7.85 | +0.13 +1.68% |
| 12/17/09 | 7.80 | 7.93 | 7.70 | 34,056 | 7.72 | -0.24 -2.95% |
| 12/16/09 | 7.83 | 7.96 | 7.82 | 58,914 | 7.96 | +0.09 +1.21% |
| 12/15/09 | 7.94 | 7.98 | 7.82 | 68,351 | 7.86 | -0.11 -1.38% |
| 12/14/09 | 7.96 | 8.04 | 7.95 | 45,446 | 7.97 | 0.00 0.00% |
| 12/11/09 | 8.14 | 8.14 | 7.97 | 43,725 | 7.97 | -0.01 -0.13% |
| 12/10/09 | 7.96 | 8.04 | 7.92 | 37,625 | 7.98 | +0.03 +0.38% |
| 12/09/09 | 7.91 | 8.00 | 7.90 | 47,978 | 7.95 | +0.04 +0.51% |
| 12/08/09 | 7.92 | 8.02 | 7.90 | 57,520 | 7.91 | -0.10 -1.25% |
| 12/07/09 | 7.80 | 8.03 | 7.80 | 81,920 | 8.01 | -0.04 -0.50% |
| 12/04/09 | 8.13 | 8.32 | 8.03 | 59,747 | 8.05 | -0.04 -0.49% |
| 12/03/09 | 8.11 | 8.32 | 8.06 | 98,197 | 8.09 | -0.01 -0.12% |
| 12/02/09 | 8.21 | 8.23 | 8.05 | 66,028 | 8.10 | -0.14 -1.70% |
| \/ Download Data To Spreadsheet | ||||||
