DATE

Jiayuan.com International Ltd. Historical Stock Prices

$7.46
*  
0.61
8.91%
Get DATE Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading DATE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DATE After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAY-2014 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.80  7.48  6.5405  7.46 573,563
05/27/2015 6.27 7.09 6.27 6.85 1,102,140
05/26/2015 6.12 6.68 6.081 6.22 739,594
05/22/2015 6.09 6.12 6.0655 6.12 57,422
05/21/2015 6.22 6.22 6.02 6.09 142,298
05/20/2015 5.98 6.23 5.98 6.22 146,148
05/19/2015 6.05 6.09 5.65 5.94 157,172
05/18/2015 5.75 6 5.73 5.98 129,408
05/15/2015 5.86 5.99 5.66 5.78 133,982
05/14/2015 5.73 5.89 5.64 5.84 97,957
05/13/2015 5.79 5.85 5.69 5.69 97,722
05/12/2015 5.76 5.83 5.6801 5.79 41,391
05/11/2015 5.79 5.89 5.76 5.8 45,249
05/08/2015 5.73 5.85 5.73 5.81 52,272
05/07/2015 5.79 5.8 5.7 5.73 49,551
05/06/2015 5.76 5.9 5.7 5.73 31,449
05/05/2015 5.74 5.84 5.66 5.77 50,231
05/04/2015 5.9 5.9 5.6 5.77 37,182
05/01/2015 5.92 5.95 5.84 5.87 28,230
04/30/2015 5.86 5.96 5.7851 5.94 44,630
04/29/2015 5.99 5.99 5.76 5.9 30,414
04/28/2015 5.74 5.97 5.7 5.95 60,458
04/27/2015 5.87 5.9 5.66 5.77 94,471
04/24/2015 5.79 5.96 5.5001 5.9 434,815
04/23/2015 5.85 5.85 5.65 5.79 44,726
04/22/2015 5.88 5.89 5.7 5.85 101,213
04/21/2015 5.53 5.88 5.52 5.82 113,654
04/20/2015 5.47 5.68 5.32 5.65 120,840
04/17/2015 5.4 5.5499 5.32 5.51 169,934
04/16/2015 5.26 5.41 5.26 5.4 89,255
04/15/2015 5.25 5.32 5.17 5.24 46,771
04/14/2015 5.4 5.4 5.2 5.26 34,135
04/13/2015 5.3 5.55 5.28 5.37 140,517
04/10/2015 5.27 5.3 5.265 5.28 33,909
04/09/2015 5.22 5.32 5.15 5.28 48,495
04/08/2015 5.12 5.32 5.1 5.19 306,669
04/07/2015 5.11 5.13 5.05 5.12 63,489
04/06/2015 5.11 5.12 5.05 5.1 100,835
04/02/2015 5.11 5.12 5.05 5.1 45,650
04/01/2015 5.07 5.1 5.059 5.1 44,121
03/31/2015 5.05 5.11 5.05 5.08 50,036
03/30/2015 5.09 5.12 5.05 5.06 92,174
03/27/2015 5.07 5.1 5.06 5.07 81,538
03/26/2015 5.17 5.17 5.06 5.07 42,998
03/25/2015 5.12 5.19 5.12 5.17 29,126
03/24/2015 5.23 5.27 5.15 5.17 153,439
03/23/2015 5.11 5.28 5.11 5.24 115,765
03/20/2015 5.1 5.14 5.09 5.1 53,103
03/19/2015 5.09 5.15 5.09 5.1 26,029
03/18/2015 5.1 5.15 5.04 5.1 71,069
03/17/2015 5.05 5.16 5.03 5.09 95,069
03/16/2015 5.13 5.13 5.09 5.09 46,594
03/13/2015 5.07 5.16 5.04 5.13 48,262
03/12/2015 5.1 5.17 5.06 5.07 49,427
03/11/2015 5.03 5.14 5.03 5.12 35,405
03/10/2015 5.11 5.13 5.03 5.05 48,162
03/09/2015 5.13 5.15 5.03 5.11 62,975
03/06/2015 5.13 5.18 5.03 5.06 136,971
03/05/2015 5.14 5.2 4.93 5.1 396,286
03/04/2015 5.18 5.18 5.02 5.11 265,289
03/03/2015 5.05 5.29 5.01 5.19 692,584
03/02/2015 4.77 4.9788 4.64 4.64 103,114
02/27/2015 4.9 4.99 4.78 4.79 91,670
02/26/2015 4.77 4.97 4.73 4.94 60,136
02/25/2015 5.06 5.0699 4.71 4.81 166,385
02/24/2015 5 5.11 4.98 5.09 32,332
02/23/2015 4.95 5.05 4.88 5.02 85,923
02/20/2015 4.93 4.98 4.9 4.91 24,919
02/19/2015 4.8 4.97 4.8 4.92 38,138
02/18/2015 4.91 5 4.64 4.83 228,256
02/17/2015 4.8 5.01 4.8 4.96 163,834
02/13/2015 4.99 5.0699 4.8 4.83 41,216
02/12/2015 5.14 5.14 4.88 4.95 56,782
02/11/2015 4.79 5.15 4.79 5.05 210,281
02/10/2015 4.82 4.83 4.7401 4.8 26,352
02/09/2015 4.65 4.82 4.65 4.79 33,665
02/06/2015 4.54 4.7 4.51 4.65 58,913
02/05/2015 4.45 4.69 4.45 4.555 121,450
02/04/2015 4.5 4.54 4.46 4.46 52,086
02/03/2015 4.4855 4.55 4.45 4.4936 35,121
02/02/2015 4.49 4.521 4.45 4.48 11,568
01/30/2015 4.58 4.58 4.46 4.46 33,742
01/29/2015 4.5 4.6 4.41 4.5701 26,117
01/28/2015 4.61 4.65 4.4801 4.54 109,983
01/27/2015 4.51 4.61 4.5 4.54 17,086
01/26/2015 4.67 4.67 4.51 4.53 43,421
01/23/2015 4.54 4.66 4.48 4.62 30,136
01/22/2015 4.7 4.76 4.497 4.56 60,666
01/21/2015 4.661 4.7 4.59 4.67 26,138
01/20/2015 4.7 4.74 4.51 4.57 97,934
01/16/2015 4.6 4.61 4.5 4.51 69,542
01/15/2015 4.9 4.9 4.18 4.42 342,348
01/14/2015 4.9 4.93 4.81 4.87 35,418
01/13/2015 4.9 4.94 4.8 4.85 35,551
01/12/2015 4.9 4.91 4.71 4.77 30,841
01/09/2015 4.87 4.88 4.7 4.79 36,731
01/08/2015 4.9 4.98 4.72 4.72 46,271
01/07/2015 4.9 4.9 4.7 4.79 28,092
01/06/2015 4.9 4.97 4.67 4.71 80,126
01/05/2015 5 5 4.82 4.83 102,688
01/02/2015 4.9 5 4.89 4.98 41,621
12/31/2014 4.96 4.96 4.73 4.75 52,197
12/30/2014 4.8 4.9865 4.8 4.9265 34,795
12/29/2014 4.91 4.92 4.81 4.82 33,387
12/26/2014 4.8799 5.08 4.8799 4.94 53,275
12/24/2014 4.73 4.9401 4.73 4.83 31,921
12/23/2014 4.72 4.76 4.61 4.69 46,930
12/22/2014 4.81 4.87 4.6 4.73 38,609
12/19/2014 4.53 4.84 4.53 4.77 36,027
12/18/2014 4.98 4.99 4.5 4.53 129,668
12/17/2014 4.854 4.9699 4.854 4.91 40,284
12/16/2014 4.77 4.97 4.77 4.88 72,972
12/15/2014 4.69 4.98 4.69 4.77 96,907
12/12/2014 4.56 4.79 4.5 4.74 79,617
12/11/2014 4.49 4.8299 4.46 4.56 149,215
12/10/2014 4.56 4.62 4.39 4.45 58,790
12/09/2014 4.4 4.64 4.4 4.55 56,892
12/08/2014 4.55 4.57 4.4 4.41 132,830
12/05/2014 4.56 4.6399 4.51 4.605 34,464
12/04/2014 4.64 4.76 4.4 4.51 110,920
12/03/2014 4.65 4.7 4.6 4.69 55,546
12/02/2014 4.56 4.8 4.351 4.61 181,683
12/01/2014 4.83 4.83 4.56 4.57 183,897
11/28/2014 4.86 4.87 4.81 4.83 32,338
11/26/2014 5.02 5.03 4.81 4.86 167,643
11/25/2014 5.06 5.092 5.02 5.03 36,843
11/24/2014 5.06 5.11 5 5.09 45,273
11/21/2014 5.1 5.25 5.01 5.09 90,335
11/20/2014 5.37 5.37 4.913 5 139,702
11/19/2014 5.23 5.46 5.23 5.29 95,239
11/18/2014 5.33 5.33 5.23 5.26 34,484
11/17/2014 5.35 5.44 5.235 5.28 39,285
11/14/2014 5.24 5.41 5.2 5.35 27,014
11/13/2014 5.6 5.6 5.26 5.27 38,768
11/12/2014 5.22 5.75 5.131 5.64 669,838
11/11/2014 5.31 5.41 5.22 5.22 55,173
11/10/2014 5.39 5.47 5.32 5.4 59,976
11/07/2014 5.27 5.56 5.27 5.41 58,581
11/06/2014 5.32 5.34 5.2101 5.31 27,769
11/05/2014 5.47 5.792 5.17 5.35 430,127
11/04/2014 5.45 5.5 5.37 5.5 125,862
11/03/2014 5.49 5.58 5.36 5.36 113,299
10/31/2014 5.53 5.53 5.39 5.43 36,574
10/30/2014 5.3 5.654 5.28 5.51 337,177
10/29/2014 5.29 5.3 5.21 5.22 81,744
10/28/2014 5.16 5.3 5.13 5.2 44,076
10/27/2014 5.11 5.28 5.09 5.11 55,205
10/24/2014 5.18 5.2699 5.01 5.01 132,265
10/23/2014 5.2 5.3 5.14 5.14 90,907
10/22/2014 5.2 5.33 5.14 5.14 175,045
10/21/2014 5.2 5.28 5.17 5.2 167,155
10/20/2014 5.23 5.31 5.16 5.2 143,617
10/17/2014 5.35 5.44 5.18 5.28 114,753
10/16/2014 5.26 5.61 5.26 5.32 90,187
10/15/2014 5.22 5.5 5.111 5.37 106,098
10/14/2014 5.2 5.37 5.16 5.22 112,898
10/13/2014 5.56 5.63 5.15 5.21 207,434
10/10/2014 5.81 5.94 5.32 5.5 261,095
10/09/2014 6.36 6.421 6.15 6.2 157,273
10/08/2014 6.21 6.53 6.15 6.38 210,783
10/07/2014 6.2 6.58 6.05 6.21 295,483
10/06/2014 6.59 6.6 6.19 6.2 131,850
10/03/2014 6.48 6.629 6.36 6.52 203,851
10/02/2014 6.34 6.55 6.32 6.39 302,642
10/01/2014 6.58 6.62 6.29 6.29 192,067
09/30/2014 6.49 6.9 6.37 6.56 515,943
09/29/2014 5.9 6.49 5.85 6.49 430,081
09/26/2014 5.62 5.7399 5.5801 5.68 31,890
09/25/2014 5.79 5.79 5.56 5.59 46,588
09/24/2014 5.72 5.79 5.6 5.79 32,542
09/23/2014 5.69 5.72 5.69 5.71 16,277
09/22/2014 5.69 5.8 5.69 5.72 38,458
09/19/2014 5.72 5.8 5.69 5.74 126,990
09/18/2014 5.8 5.8 5.69 5.74 83,375
09/17/2014 5.74 5.8899 5.71 5.75 23,196
09/16/2014 5.7 5.75 5.7 5.71 26,192
09/15/2014 6 6 5.71 5.71 80,678
09/12/2014 5.83 5.98 5.8 5.94 56,295
09/11/2014 5.87 5.92 5.78 5.81 48,524
09/10/2014 6.03 6.03 5.82 5.88 30,992
09/09/2014 6 6.1094 5.936 6.03 41,670
09/08/2014 5.9 6.09 5.8 5.97 62,366
09/05/2014 5.78 5.95 5.78 5.94 43,320
09/04/2014 5.871 5.96 5.81 5.84 21,008
09/03/2014 6 6 5.78 5.79 51,901
09/02/2014 5.8 5.99 5.7801 5.89 63,327
08/29/2014 5.75 5.88 5.7201 5.78 25,631
08/28/2014 6.01 6.01 5.68 5.77 157,113
08/27/2014 6.12 6.18 5.92 6.02 70,245
08/26/2014 5.7 6.19 5.69 6.15 214,813
08/25/2014 5.73 5.7594 5.69 5.7 37,127
08/22/2014 5.7 5.74 5.68 5.72 26,325
08/21/2014 5.74 5.74 5.68 5.7 21,776
08/20/2014 5.72 5.73 5.69 5.73 23,648
08/19/2014 5.74 5.75 5.72 5.75 28,639
08/18/2014 5.69 5.76 5.66 5.75 61,846
08/15/2014 5.73 5.75 5.65 5.68 33,868
08/14/2014 5.62 5.76 5.62 5.72 56,409
08/13/2014 5.54 5.71 5.53 5.7 73,920
08/12/2014 5.55 5.55 5.49 5.49 18,147
08/11/2014 5.41 5.55 5.41 5.54 30,535
08/08/2014 5.42 5.505 5.37 5.41 71,306
08/07/2014 5.5 5.59 5.39 5.45 90,381
08/06/2014 5.72 5.82 5.47 5.48 87,500
08/05/2014 5.69 5.82 5.56 5.76 88,057
08/04/2014 5.68 5.82 5.55 5.64 74,453
08/01/2014 5.72 5.83 5.6222 5.7 45,756
07/31/2014 5.8 5.88 5.56 5.71 72,104
07/30/2014 5.69 5.94 5.68 5.815 104,802
07/29/2014 5.5 5.79 5.37 5.65 250,712
07/28/2014 5.31 5.5 5.31 5.43 456,411
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?