Quantcast
JOBS

51job, Inc. American Depositary Shares Historical Stock Prices

$56.72
*  
1.93
3.29%
Get JOBS Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading JOBS now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JUL-2018 TO 23-OCT-2018

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 55.46 57.76 53.14 56.72 494,255
10/23/2018 55.46 57.76 53.14 56.72 496,663
10/22/2018 59.02 60.42 57.21 58.65 476,659
10/19/2018 59.87 60.22 55.995 58 252,934
10/18/2018 60.11 60.44 58.37 59.27 290,495
10/17/2018 64.38 64.46 59.83 60.33 125,716
10/16/2018 62.29 65.38 62.22 64.64 206,200
10/15/2018 61.27 62.87 60.78 62.5 280,433
10/12/2018 60.02 61.57 59.15 61.39 1,064,503
10/11/2018 60 63.02 58.2 58.4 412,088
10/10/2018 62.96 64.35 60.27 60.55 415,130
10/09/2018 63.54 65.17 62.8 63.35 354,355
10/08/2018 63.43 65.28 60.14 63.54 281,607
10/05/2018 67.39 68.36 62.76 64.98 467,805
10/04/2018 72.28 73.35 66.94 66.99 431,836
10/03/2018 72.94 73.25 71.57 72.73 150,947
10/02/2018 74.89 74.89 71.99 72.27 260,823
10/01/2018 77.94 77.94 75.45 75.64 80,418
09/28/2018 77.42 79.24 76.83 76.99 219,990
09/27/2018 76.33 77.34 74.925 77.3 182,898
09/26/2018 75.5 78.36 75.5 76.04 199,223
09/25/2018 74.34 76.59 73.45 75.9 200,925
09/24/2018 72.58 75.25 71.7 74.02 199,718
09/21/2018 72.24 76.66 71.48 75.24 735,481
09/20/2018 69.43 71.48 68.165 71.36 293,319
09/19/2018 68.68 70.1 67.395 69.18 327,284
09/18/2018 67.57 69.97 67.57 68.54 166,905
09/17/2018 69 69 67.38 67.56 207,382
09/14/2018 69.44 70.29 68.295 69 251,237
09/13/2018 65.21 70.15 65.2 69.88 305,453
09/12/2018 66.62 67.02 63.3 63.64 415,992
09/11/2018 64.98 67.825 64.3501 66.97 368,512
09/10/2018 72.52 72.87 65.16 65.34 263,901
09/07/2018 71.94 74.29 71.65 72.51 444,429
09/06/2018 73.29 73.81 70.2601 72.11 801,684
09/05/2018 77.51 77.73 72.6 72.95 229,775
09/04/2018 76.09 79.29 76.09 78 331,623
08/31/2018 74.31 77.37 74.21 77.31 208,567
08/30/2018 75.32 76.42 74.69 74.76 341,926
08/29/2018 74.36 75.73 72.91 75.7 109,324
08/28/2018 73.99 74.76 72.84 73.94 115,011
08/27/2018 71.95 73.99 71.01 73.67 357,514
08/24/2018 72 72.88 71.21 71.41 153,166
08/23/2018 72.28 74.18 71.57 71.65 110,082
08/22/2018 72.54 73.83 71.81 72.28 89,040
08/21/2018 71.79 73.69 71.79 72.95 114,945
08/20/2018 71.92 73.15 71.36 71.42 86,749
08/17/2018 71.15 72.21 69.23 71.7 217,105
08/16/2018 67.62 72.365 67.225 71.64 480,567
08/15/2018 67.9 69.78 66.59 66.95 292,667
08/14/2018 72.01 72.97 69.82 70.08 271,608
08/13/2018 73.06 74.49 72.19 72.49 163,796
08/10/2018 72.73 74.11 72.25 72.8 180,354
08/09/2018 76.1 76.36 73.39 73.61 241,177
08/08/2018 75.54 76.96 73.042 75.83 359,358
08/07/2018 80.66 80.9 75.72 75.81 328,673
08/06/2018 77.18 80.58 76.51 79.13 409,752
08/03/2018 88 88.82 73.1601 77.18 984,565
08/02/2018 92.02 93.91 90.53 93.09 212,740
08/01/2018 91.78 92.97 91.21 92.82 166,130
07/31/2018 89.43 92.04 89.01 91.77 236,547
07/30/2018 93.04 93.23 89.03 89.68 163,472
07/27/2018 94 95.27 91.5 92.71 146,233
07/26/2018 93.92 95.53 92.7 94.34 287,655
07/25/2018 92.58 95.99 92.13 95.23 322,304
07/24/2018 90 93.34 89.2721 92.59 517,284
07/23/2018 88.08 89.79 86.6006 89.24 156,892
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JOBS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio