DATE

Jiayuan.com International Ltd. Historical Stock Prices

$5.43
*  
0.12
2.26%
Get DATE Alerts
*Delayed - data as of Jul. 28, 2014 14:52 ET  -  Find a broker to begin trading DATE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DATE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
14:52  5.31  5.43  5.31  5.43 212,633
07/25/2014 5.37 5.37 5.26 5.31 47,292
07/24/2014 5.56 5.61 5.36 5.36 312,147
07/23/2014 5.55 5.65 5.48 5.55 53,588
07/22/2014 5.45 5.7 5.38 5.57 78,134
07/21/2014 5.38 5.59 5.35 5.46 50,215
07/18/2014 5.4 5.4599 5.36 5.36 41,499
07/17/2014 5.45 5.56 5.4 5.41 25,877
07/16/2014 5.57 5.57 5.46 5.46 25,396
07/15/2014 5.66 5.66 5.48 5.55 35,354
07/14/2014 5.57 5.6401 5.45 5.61 81,217
07/11/2014 5.62 5.63 5.5 5.5 36,695
07/10/2014 5.75 5.75 5.45 5.57 144,366
07/09/2014 5.82 5.82 5.68 5.76 58,014
07/08/2014 5.9 5.9 5.58 5.73 134,457
07/07/2014 6 6.15 5.8 5.86 49,384
07/03/2014 5.85 5.99 5.84 5.94 36,736
07/02/2014 6.12 6.19 5.8 5.84 117,573
07/01/2014 6.16 6.2 6.09 6.13 36,841
06/30/2014 6.2 6.2 6.1 6.1 20,251
06/27/2014 6.2 6.21 6.09 6.11 22,789
06/26/2014 6.108 6.25 5.95 6.22 64,552
06/25/2014 6.06 6.18 5.9325 6.08 19,616
06/24/2014 5.92 6.19 5.92 6.07 66,769
06/23/2014 5.91 6.0403 5.85 5.95 39,436
06/20/2014 6.04 6.04 5.87 5.94 29,364
06/19/2014 5.85 6.15 5.85 6.05 68,358
06/18/2014 5.8218 5.9899 5.8196 5.895 34,868
06/17/2014 5.76 6.05 5.76 5.86 113,579
06/16/2014 5.79 5.85 5.73 5.83 34,499
06/13/2014 5.89 5.99 5.76 5.77 78,230
06/12/2014 6.2 6.28 5.81 5.9 179,473
06/11/2014 6.07 6.35 6.04 6.17 79,113
06/10/2014 5.7 6.25 5.661 6.15 168,483
06/09/2014 5.7 5.82 5.66 5.68 50,971
06/06/2014 5.7 5.89 5.6467 5.73 89,865
06/05/2014 5.6 5.75 5.4468 5.7 60,455
06/04/2014 5.43 5.74 5.43 5.52 142,018
06/03/2014 5.57 5.84 5.57 5.79 104,978
06/02/2014 5.88 5.89 5.65 5.67 124,556
05/30/2014 5.77 6.049 5.724 5.92 160,961
05/29/2014 5.6 5.78 5.55 5.78 69,595
05/28/2014 5.32 5.67 5.32 5.6 54,203
05/27/2014 5.53 5.75 5.21 5.35 190,001
05/23/2014 5.22 5.59 5.19 5.51 58,942
05/22/2014 5.3 5.39 5.12 5.23 77,557
05/21/2014 5.3 5.39 5.19 5.28 95,130
05/20/2014 5.3 5.435 5.16 5.23 81,987
05/19/2014 5.3 5.47 5.1 5.28 150,287
05/16/2014 5.65 5.667 5.25 5.31 160,937
05/15/2014 5.82 5.84 5.58 5.61 84,876
05/14/2014 5.87 5.89 5.75 5.78 63,606
05/13/2014 5.73 5.91 5.6999 5.85 83,302
05/12/2014 5.57 5.85 5.57 5.71 98,534
05/09/2014 5.64 5.7984 5.52 5.57 62,164
05/08/2014 5.63 5.8355 5.63 5.66 42,748
05/07/2014 5.82 5.83 5.58 5.67 79,850
05/06/2014 5.89 5.96 5.75 5.84 42,306
05/05/2014 5.91 5.98 5.8 5.9 82,044
05/02/2014 5.87 5.982 5.86 5.9 47,089
05/01/2014 5.75 5.924 5.71 5.87 89,536
04/30/2014 5.55 5.78 5.51 5.71 64,553
04/29/2014 5.55 5.72 5.5 5.54 197,204
04/28/2014 5.88 5.8995 5.61 5.67 249,100
04/25/2014 5.98 6.05 5.84 5.88 88,996
04/24/2014 6.06 6.13 5.81 5.99 208,039
04/23/2014 6.18 6.18 5.99 6.01 81,036
04/22/2014 6.25 6.3 6.11 6.19 99,055
04/21/2014 6.27 6.369 6.03 6.24 88,778
04/17/2014 5.96 6.31 5.9599 6.22 129,784
04/16/2014 6.01 6.09 5.88 5.96 200,303
04/15/2014 6 6.05 5.76 5.9 222,876
04/14/2014 6.02 6.13 5.92 6.05 186,439
04/11/2014 5.99 6.07 5.9 5.9 84,634
04/10/2014 6.25 6.27 6.05 6.07 72,375
04/09/2014 6.23 6.34 6.22 6.25 115,935
04/08/2014 6.1 6.3 6.02 6.22 218,152
04/07/2014 6.18 6.36 6.01 6.11 162,542
04/04/2014 6.43 6.44 6.12 6.19 134,820
04/03/2014 6.7 6.79 6.35 6.39 151,196
04/02/2014 6.99 6.99 6.66 6.73 219,488
04/01/2014 6.58 6.959 6.58 6.94 148,959
03/31/2014 6.67 6.82 6.5 6.55 84,312
03/28/2014 6.5 6.79 6.45 6.63 147,306
03/27/2014 6.69 6.69 6.2805 6.45 139,803
03/26/2014 6.81 6.9595 6.592 6.68 106,666
03/25/2014 6.8 6.98 6.56 6.8 191,952
03/24/2014 7.03 7.1799 6.6908 6.85 124,797
03/21/2014 7.15 7.27 7 7.16 156,588
03/20/2014 7.43 7.47 7.1 7.13 243,182
03/19/2014 7.75 7.8125 7.31 7.42 185,001
03/18/2014 7.8 7.8 7.54 7.8 60,164
03/17/2014 7.65 7.8 7.42 7.69 123,226
03/14/2014 7.64 7.87 7.4 7.57 106,560
03/13/2014 7.99 8.07 7.37 7.62 369,302
03/12/2014 8.01 8.17 7.669 8.01 162,679
03/11/2014 8.25 8.39 8.01 8.05 188,181
03/10/2014 8.8 8.83 8.1 8.25 405,568
03/07/2014 8.52 8.85 8.51 8.8 471,978
03/06/2014 8.5 8.6 8.3 8.41 308,103
03/05/2014 8.44 8.66 8 8.53 520,602
03/04/2014 7.63 8.45 7.47 8.44 532,258
03/03/2014 7.3 7.6 7.07 7.51 328,726
02/28/2014 8.26 8.26 7.1801 7.36 381,216
02/27/2014 8.2 8.26 7.6 8.23 551,867
02/26/2014 7.62 8 7.59 7.8 571,470
02/25/2014 7.5 7.81 7.29 7.61 710,856
02/24/2014 7.3 7.64 7.1501 7.41 547,335
02/21/2014 7.2 7.3465 6.96 7.25 437,782
02/20/2014 6.96 7.45 6.79 7.215 485,090
02/19/2014 6.52 7.05 6.5199 6.91 569,832
02/18/2014 6.55 6.67 6.35 6.53 538,818
02/14/2014 6.57 6.67 6.25 6.37 323,138
02/13/2014 6.32 6.62 6.25 6.5 266,072
02/12/2014 6.45 6.62 6.24 6.33 385,547
02/11/2014 6.44 6.65 6.3 6.39 286,640
02/10/2014 6.32 6.522 6.25 6.43 231,264
02/07/2014 6.17 6.46 6.12 6.33 300,001
02/06/2014 6.33 6.456 6.11 6.12 151,427
02/05/2014 6.1 6.45 6.02 6.28 415,653
02/04/2014 5.96 6.301 5.91 6.11 266,768
02/03/2014 6.35 6.47 6.02 6.05 99,575
01/31/2014 6.07 6.779 6.02 6.3 367,168
01/30/2014 6.18 6.379 6.06 6.17 193,362
01/29/2014 6.38 6.38 6.03 6.11 146,554
01/28/2014 6.2 6.4 5.98 6.37 395,379
01/27/2014 6.1 6.229 5.88 6.08 230,245
01/24/2014 6.6 6.6 6.105 6.21 351,144
01/23/2014 7.3 7.3 6.34 6.66 349,144
01/22/2014 7.54 7.55 7.1 7.22 214,230
01/21/2014 7.45 7.6699 7.4 7.5 153,615
01/17/2014 7.4 7.59 7.4 7.41 138,101
01/16/2014 7.33 7.4 7.03 7.34 146,606
01/15/2014 6.93 7.47 6.82 7.3 303,322
01/14/2014 6.61 6.91 6.4 6.77 344,984
01/13/2014 6.8 6.875 6.41 6.51 340,162
01/10/2014 6.8 6.83 6.52 6.7 158,716
01/09/2014 6.91 7.149 6.56 6.8 362,520
01/08/2014 6.9 7.03 6.56 6.85 432,719
01/07/2014 7.02 7.119 6.71 6.93 675,794
01/06/2014 6 6.65 5.99 6.63 640,742
01/03/2014 6 6.22 5.92 5.99 224,652
01/02/2014 5.86 6.04 5.85 6.02 127,626
12/31/2013 6.03 6.1 5.9076 6 154,440
12/30/2013 6.01 6.36 5.91 6.04 224,480
12/27/2013 5.9 6.08 5.83 6.02 543,806
12/26/2013 5.86 5.97 5.84 5.86 26,478
12/24/2013 5.84 5.97 5.8184 5.86 54,384
12/23/2013 5.95 6.054 5.61 5.87 352,674
12/20/2013 6 6.07 5.84 5.94 80,428
12/19/2013 5.86 6.089 5.85 5.96 137,712
12/18/2013 5.81 5.96 5.81 5.94 76,969
12/17/2013 5.98 5.99 5.86 5.86 21,023
12/16/2013 5.95 6.04 5.9 6.01 50,244
12/13/2013 5.85 6.03 5.85 5.97 44,189
12/12/2013 5.82 5.93 5.81 5.86 28,592
12/11/2013 5.86 6.04 5.835 5.85 59,061
12/10/2013 5.91 6.01 5.85 5.94 42,132
12/09/2013 5.95 6.07 5.85 5.89 213,831
12/06/2013 6.04 6.13 5.95 5.95 89,675
12/05/2013 6.01 6.05 5.95 5.96 85,760
12/04/2013 5.95 6.16 5.92 6.06 171,710
12/03/2013 5.98 6.05 5.93 5.98 46,284
12/02/2013 5.96 6.14 5.92 6 287,357
11/29/2013 5.95 6.08 5.91 6 36,628
11/27/2013 5.85 6 5.82 5.95 63,401
11/26/2013 6 6.06 5.86 5.88 73,295
11/25/2013 6.06 6.1 5.85 5.98 364,158
11/22/2013 5.83 6.08 5.79 6 239,150
11/21/2013 6.08 6.08 5.78 5.88 233,386
11/20/2013 5.93 6.12 5.85 5.9 166,852
11/19/2013 6.04 6.197 5.801 5.92 124,747
11/18/2013 6.17 6.299 6.02 6.06 95,758
11/15/2013 6.07 6.23 5.95 6.16 106,778
11/14/2013 6 6.1899 5.98 6.09 65,550
11/13/2013 5.99 6.15 5.91 6.05 59,787
11/12/2013 5.95 6.01 5.9 5.9 32,460
11/11/2013 5.95 6.19 5.95 5.98 55,140
11/08/2013 5.8 6 5.71 5.925 39,005
11/07/2013 6.06 6.069 5.66 5.85 78,992
11/06/2013 6.11 6.28 6 6 61,273
11/05/2013 6 6.09 5.91 6.01 54,624
11/04/2013 5.97 6.04 5.88 5.99 93,454
11/01/2013 6.05 6.1 5.9 5.9 55,618
10/31/2013 6.08 6.2 5.9 6.05 72,437
10/30/2013 6.15 6.34 6.06 6.1 72,978
10/29/2013 6.2 6.31 6.04 6.16 157,430
10/28/2013 6.4 6.4 6.01 6.14 155,636
10/25/2013 6.65 6.65 6.36 6.36 195,147
10/24/2013 6.56 6.7 6.41 6.57 81,261
10/23/2013 6.54 6.7 6.5 6.56 132,354
10/22/2013 6.78 6.92 6.51 6.64 158,109
10/21/2013 7.1 7.2 6.75 6.78 114,703
10/18/2013 6.96 7.3 6.88 7.03 227,809
10/17/2013 6.79 7.07 6.7 6.82 136,304
10/16/2013 6.72 6.86 6.6 6.75 88,028
10/15/2013 6.64 6.96 6.61 6.7 127,322
10/14/2013 6.71 6.7625 6.5499 6.67 99,356
10/11/2013 6.63 6.83 6.5999 6.78 72,926
10/10/2013 6.51 6.77 6.48 6.61 126,520
10/09/2013 6.52 6.6448 6.36 6.48 154,602
10/08/2013 7.19 7.78 6.33 6.46 549,575
10/07/2013 6.77 7.39 6.69 7.24 245,233
10/04/2013 6.86 7.05 6.85 6.95 88,925
10/03/2013 6.88 7.15 6.75 6.91 87,468
10/02/2013 6.65 7.17 6.57 6.92 182,294
10/01/2013 6.68 6.81 6.5 6.6 220,543
09/30/2013 6.94 6.94 6.6 6.79 149,146
09/27/2013 6.88 7.05 6.8 6.93 33,974
09/26/2013 6.91 6.98 6.82 6.92 37,641
09/25/2013 6.8 6.92 6.74 6.9 26,781
09/24/2013 6.65 6.9 6.65 6.78 78,504
09/23/2013 6.78 6.78 6.63 6.78 46,738
09/20/2013 7.05 7.05 6.66 6.84 64,171
09/19/2013 6.76 7.43 6.66 6.98 226,274
09/18/2013 7.29 7.29 6.65 6.75 188,348
09/17/2013 7.14 7.3 7.1 7.19 26,950
09/16/2013 7.58 7.5875 7.1 7.32 73,972
09/13/2013 7.52 7.54 7.21 7.47 37,143
09/12/2013 8 8.02 7.4 7.62 73,601
09/11/2013 7.61 8.13 7.61 7.98 198,965
09/10/2013 8 8 7.49 7.75 85,584
09/09/2013 7.76 7.95 7.22 7.89 102,847
09/06/2013 7.4 7.8 6.95 7.6 121,548
09/05/2013 6.77 7.36 6.77 7.28 109,206
09/04/2013 6.4 6.79 6.4 6.77 60,470
09/03/2013 6.16 6.66 6.16 6.5 56,335
08/30/2013 6.4699 6.4699 6.31 6.31 14,358
08/29/2013 6.35 6.66 6.35 6.35 38,702
08/28/2013 6.4 6.46 6.191 6.37 48,496
08/27/2013 7.02 7.2 6.38 6.41 84,614
08/26/2013 7.5 7.5 6.82 6.9 130,235
08/23/2013 7.1 7.61 7.07 7.53 91,628
08/22/2013 8.3 8.3 7.2 7.63 182,362
08/21/2013 7.44 8.2 7.37 7.86 104,197
08/20/2013 7.96 7.96 7.311 7.4 135,680
08/19/2013 8.15 8.37 7.87 7.98 40,244
08/16/2013 8 8.19 7.611 8.08 63,101
08/15/2013 8.59 8.78 7.48 7.97 183,669
08/14/2013 8.84 9.2 8.6 8.82 136,676
08/13/2013 9.2 9.48 8.45 8.73 163,800
08/12/2013 8.43 9.45 8.401 9.3 163,801
08/09/2013 8.57 8.879 8.33 8.33 89,241
08/08/2013 8.34 8.95 8.17 8.37 121,438
08/07/2013 8.01 8.88 7.8801 8.17 102,396
08/06/2013 8.65 8.65 7.82 8.01 227,062
08/05/2013 6.9 8.985 6.85 8.69 526,120
08/02/2013 6.51 6.87 6.4015 6.84 76,083
08/01/2013 5.91 6.55 5.831 6.46 63,598
07/31/2013 6.126 6.14 5.97 5.97 17,826
07/30/2013 6.09 6.23 6.09 6.12 23,636
07/29/2013 6.199 6.239 6.06 6.1 23,257
07/26/2013 6.12 6.309 6.11 6.11 23,518
07/25/2013 6.1 6.295 6.03 6.13 32,167
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?