Quantcast
JRJC

China Finance Online Co. Limited American Depositary Shares Historical Stock Prices

$0.8908
*  
0.0048
0.54%
Get JRJC Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading JRJC now
Exchange:NASDAQ
Industry: Finance
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: 1 Year, From 17-JUN-2018 TO 17-JUN-2019

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 0.90 0.90 0.82 0.8908 42,776
06/17/2019 0.9 0.9 0.82 0.8908 42,776
06/14/2019 0.85 0.95 0.85 0.8956 105,468
06/13/2019 0.8339 1.0268 0.8118 1.01 173,466
06/12/2019 0.84 0.84 0.812 0.838 19,071
06/11/2019 0.84 0.8667 0.84 0.864 21,343
06/10/2019 0.81 0.848 0.78 0.848 66,018
06/07/2019 0.813 0.813 0.781 0.808 7,646
06/06/2019 0.81 0.814 0.78 0.785 9,635
06/05/2019 0.77 0.8 0.77 0.78 7,406
06/04/2019 0.77 0.858 0.77 0.8301 35,971
06/03/2019 0.8 0.8 0.7599 0.7841 18,981
05/31/2019 0.8623 0.8623 0.75 0.763 153,534
05/30/2019 0.9 0.9007 0.8623 0.864 8,855
05/29/2019 0.8526 0.9 0.8526 0.8673 11,324
05/28/2019 0.92 0.92 0.87 0.8838 11,359
05/24/2019 0.8991 0.9 0.8626 0.88 12,896
05/23/2019 0.89 0.9 0.84 0.9 73,629
05/22/2019 0.91 0.91 0.88 0.88 50,477
05/21/2019 0.87 0.98 0.87 0.93 42,503
05/20/2019 0.9299 0.9299 0.86 0.8799 53,893
05/17/2019 0.97 1.01 0.91 0.93 59,933
05/16/2019 1.013 1.013 0.97 0.9859 67,101
05/15/2019 1.02 1.02 0.97 0.98 39,704
05/14/2019 0.94 1.0299 0.94 1.015 78,623
05/13/2019 1.07 1.07 0.951 0.97 172,034
05/10/2019 1.15 1.16 1.09 1.09 28,326
05/09/2019 1.12 1.16 1.11 1.16 21,747
05/08/2019 1.1 1.18 1.09 1.15 45,301
05/07/2019 1.07 1.12 1.07 1.12 32,612
05/06/2019 1.13 1.15 1.07 1.1 149,933
05/03/2019 1.2 1.2 1.16 1.16 41,621
05/02/2019 1.126 1.2 1.1 1.19 70,893
05/01/2019 1.15 1.16 1.12 1.12 8,320
04/30/2019 1.19 1.2133 1.13 1.15 111,810
04/29/2019 1.2 1.23 1.19 1.19 36,767
04/26/2019 1.25 1.25 1.2 1.2 58,235
04/25/2019 1.29 1.29 1.1907 1.26 89,592
04/24/2019 1.29 1.31 1.2 1.2251 121,198
04/23/2019 1.28 1.3191 1.24 1.3191 130,652
04/22/2019 1.3 1.37 1.28 1.28 52,041
04/18/2019 1.44 1.4429 1.21 1.3 501,742
04/17/2019 1.51 1.78 1.38 1.41 1,447,928
04/16/2019 1.52 1.56 1.48 1.5 73,368
04/15/2019 1.5 1.53 1.48 1.49 70,355
04/12/2019 1.59 1.59 1.5 1.5 35,664
04/11/2019 1.49 1.6149 1.47 1.58 283,632
04/10/2019 1.46 1.505 1.4503 1.5 20,957
04/09/2019 1.52 1.52 1.4102 1.46 62,463
04/08/2019 1.53 1.53 1.47 1.52 45,967
04/05/2019 1.43 1.53 1.43 1.4885 89,410
04/04/2019 1.44 1.52 1.41 1.45 131,543
04/03/2019 1.45 1.49 1.45 1.45 58,545
04/02/2019 1.52 1.52 1.4 1.4 95,114
04/01/2019 1.52 1.61 1.49 1.53 122,247
03/29/2019 1.45 1.64 1.43 1.48 342,722
03/28/2019 1.28 1.4299 1.28 1.36 173,829
03/27/2019 1.3075 1.3085 1.23 1.28 67,881
03/26/2019 1.27 1.38 1.27 1.32 79,626
03/25/2019 1.23 1.33 1.23 1.23 137,602
03/22/2019 1.42 1.42 1.26 1.29 265,314
03/21/2019 1.51 1.51 1.41 1.43 77,668
03/20/2019 1.5176 1.53 1.4201 1.5099 107,172
03/19/2019 1.55 1.5723 1.5 1.51 115,950
03/18/2019 1.64 1.64 1.51 1.54 147,027
03/15/2019 1.63 1.65 1.49 1.63 169,912
03/14/2019 1.51 1.64 1.4901 1.58 215,789
03/13/2019 1.59 1.6 1.5 1.52 121,639
03/12/2019 1.73 1.78 1.56 1.6 186,269
03/11/2019 1.46 1.79 1.43 1.73 491,269
03/08/2019 1.54 1.54 1.3305 1.42 369,819
03/07/2019 1.88 1.88 1.55 1.57 461,129
03/06/2019 1.87 1.98 1.81 1.85 439,352
03/05/2019 2.05 2.14 1.8 1.95 1,689,872
03/04/2019 1.34 2.23 1.34 2.23 6,487,298
03/01/2019 1.1674 1.47 1.1674 1.31 341,251
02/28/2019 1.24 1.2629 1.15 1.16 128,136
02/27/2019 1.21 1.3 1.21 1.24 83,278
02/26/2019 1.26 1.39 1.18 1.21 342,786
02/25/2019 1.18 1.4 1.16 1.3 651,434
02/22/2019 1.05 1.15 1.05 1.13 225,444
02/21/2019 1.09 1.09 1.01 1.05 9,822
02/20/2019 1.06 1.1 1 1.05 139,416
02/19/2019 1.02 1.08 1.0179 1.04 74,261
02/15/2019 1.02 1.03 0.997 1.02 35,349
02/14/2019 1.05 1.07 1.01 1.02 55,479
02/13/2019 1.02 1.08 1.012 1.07 24,982
02/12/2019 0.997 1.09 0.97 1 38,606
02/11/2019 1.02 1.05 0.9608 0.9608 15,402
02/08/2019 1.0095 1.04 0.9799 0.9953 24,871
02/07/2019 1.07 1.07 1 1.01 41,741
02/06/2019 1.04 1.09 1.04 1.07 10,334
02/05/2019 1.0488 1.0489 1.0231 1.04 7,998
02/04/2019 1.02 1.05 1.02 1.05 11,943
02/01/2019 1.05 1.1 1 1.01 73,424
01/31/2019 1.0875 1.09 1.03 1.0301 18,026
01/30/2019 1.0501 1.15 1.0501 1.11 34,318
01/29/2019 1 1.07 1 1.05 4,508
01/28/2019 1 1.09 1 1.04 18,519
01/25/2019 1.09 1.09 1.03 1.03 8,916
01/24/2019 1.061 1.1 1.03 1.03 14,197
01/23/2019 1.003 1.13 1 1.1 82,200
01/22/2019 1.08 1.1 0.96 1.08 92,322
01/18/2019 0.994 1.36 0.994 1.11 766,697
01/17/2019 0.98 0.9989 0.98 0.998 55,658
01/16/2019 1 1 0.919 1 18,736
01/15/2019 0.97 1 0.9454 1 18,460
01/14/2019 1 1 0.92 0.97 97,534
01/11/2019 1 1 0.95 0.999 59,572
01/10/2019 0.935 0.99 0.93 0.99 14,643
01/09/2019 0.8749 0.945 0.8749 0.94 43,229
01/08/2019 0.945 0.945 0.87 0.87 26,873
01/07/2019 0.88 0.945 0.85 0.945 32,217
01/04/2019 0.86 0.91 0.835 0.84 30,762
01/03/2019 0.838 0.88 0.81 0.81 41,583
01/02/2019 0.9 0.9 0.77 0.85 24,837
12/31/2018 0.75 0.9298 0.75 0.9 194,563
12/28/2018 0.79 0.81 0.75 0.79 66,846
12/27/2018 0.76 0.7994 0.76 0.79 61,404
12/26/2018 0.763 0.8 0.75 0.759 93,479
12/24/2018 0.71 0.8 0.64 0.76 72,889
12/21/2018 0.85 0.8925 0.7887 0.8199 46,471
12/20/2018 0.91 0.91 0.81 0.82 82,104
12/19/2018 0.962 0.9939 0.8962 0.928 41,695
12/18/2018 1.04 1.05 0.955 0.9787 19,247
12/17/2018 1.05 1.06 1.01 1.04 22,542
12/14/2018 1.04 1.08 1 1.08 125,866
12/13/2018 1.1 1.1 1.05 1.05 35,399
12/12/2018 1.02 1.11 1.02 1.1 72,043
12/11/2018 1.05 1.24 1 1 366,543
12/10/2018 1.42 1.56 1 1.07 675,024
12/07/2018 1.47 1.49 1.42 1.44 15,359
12/06/2018 1.46 1.4905 1.46 1.47 13,437
12/04/2018 1.54 1.57 1.46 1.56 10,620
12/03/2018 1.62 1.62 1.46 1.57 45,811
11/30/2018 1.57 1.64 1.5176 1.5727 2,391
11/29/2018 1.49 1.65 1.49 1.57 5,656
11/28/2018 1.51 1.62 1.5 1.5547 7,005
11/27/2018 1.56 1.58 1.531 1.5507 9,225
11/26/2018 1.593 1.64 1.55 1.55 5,896
11/23/2018 1.532 1.68 1.52 1.57 96,936
11/21/2018 1.58 1.58 1.46 1.57 7,232
11/20/2018 1.661 1.67 1.56 1.58 13,125
11/19/2018 1.7062 1.71 1.6508 1.7 10,056
11/16/2018 1.67 1.71 1.6281 1.71 8,533
11/15/2018 1.69 1.6985 1.65 1.68 10,277
11/14/2018 1.71 1.76 1.69 1.69 10,272
11/13/2018 1.7 1.7515 1.7 1.73 7,752
11/12/2018 1.69 1.7249 1.69 1.7 4,643
11/09/2018 1.73 1.75 1.7 1.75 3,195
11/08/2018 1.79 1.809 1.73 1.77 6,935
11/07/2018 1.81 1.83 1.78 1.78 6,660
11/06/2018 1.8 1.82 1.75 1.82 14,594
11/05/2018 1.79 1.8273 1.77 1.79 52,295
11/02/2018 1.8073 1.83 1.7773 1.83 21,569
11/01/2018 1.76 1.82 1.76 1.79 64,720
10/31/2018 1.81 1.83 1.77 1.78 9,459
10/30/2018 1.841 1.85 1.81 1.81 597
10/29/2018 1.85 1.87 1.77 1.78 17,026
10/26/2018 1.81 1.89 1.77 1.89 6,215
10/25/2018 1.88 1.88 1.8001 1.82 25,807
10/24/2018 1.91 1.91 1.81 1.88 11,549
10/23/2018 1.83 1.9499 1.82 1.88 14,781
10/22/2018 1.85 1.94 1.82 1.84 25,294
10/19/2018 1.96 2.0675 1.8311 1.9 40,338
10/18/2018 1.9 2.0103 1.8 1.93 66,615
10/17/2018 1.8 1.94 1.8 1.875 39,751
10/16/2018 1.8 1.86 1.8 1.85 7,913
10/15/2018 1.82 1.86 1.78 1.799 2,655
10/12/2018 1.81 1.85 1.7901 1.85 8,156
10/11/2018 1.881 1.881 1.78 1.78 3,896
10/10/2018 1.87 1.87 1.7901 1.7901 7,987
10/09/2018 1.84 1.87 1.771 1.87 2,437
10/08/2018 1.94 1.94 1.76 1.79 64,002
10/05/2018 2 2.08 1.95 1.99 32,572
10/04/2018 2.01 2.05 1.99 2 24,276
10/03/2018 2.05 2.05 2.01 2.01 3,325
10/02/2018 2.06 2.06 2.01 2.03 4,280
10/01/2018 2.05 2.1 2.0101 2.06 3,655
09/28/2018 2.06 2.09 1.96 2.06 23,103
09/27/2018 1.86 2.1 1.8301 2.09 197,473
09/26/2018 1.84 1.9 1.821 1.9 39,761
09/25/2018 1.794 1.85 1.78 1.85 28,719
09/24/2018 1.81 1.85 1.78 1.82 36,099
09/21/2018 1.7 1.9 1.6602 1.81 133,289
09/20/2018 1.7 1.7 1.65 1.68 36,495
09/19/2018 1.7 1.7001 1.6521 1.7 18,823
09/18/2018 1.75 1.7534 1.661 1.7 74,937
09/17/2018 1.7387 1.7387 1.695 1.72 45,332
09/14/2018 1.88 1.88 1.7127 1.74 38,806
09/13/2018 1.79 1.88 1.79 1.86 36,157
09/12/2018 1.73 1.85 1.71 1.85 40,727
09/11/2018 1.78 1.78 1.7177 1.73 17,421
09/10/2018 1.81 1.81 1.75 1.8061 12,902
09/07/2018 1.72 1.81 1.71 1.81 15,345
09/06/2018 1.759 1.7734 1.72 1.75 8,404
09/05/2018 1.714 1.83 1.7 1.83 19,182
09/04/2018 1.79 1.79 1.7 1.73 20,945
08/31/2018 1.787 1.79 1.77 1.79 13,181
08/30/2018 1.81 1.82 1.76 1.77 28,280
08/29/2018 1.81 1.86 1.81 1.83 4,645
08/28/2018 1.8499 1.85 1.81 1.85 6,099
08/27/2018 1.8 1.8499 1.7811 1.8399 17,476
08/24/2018 1.8 1.8299 1.75 1.78 10,422
08/23/2018 1.83 1.89 1.71 1.86 37,276
08/22/2018 1.861 1.89 1.85 1.8559 5,689
08/21/2018 1.8646 1.88 1.855 1.87 14,356
08/20/2018 1.84 1.88 1.825 1.8765 33,854
08/17/2018 1.82 1.88 1.82 1.88 8,747
08/16/2018 1.89 1.9 1.86 1.89 15,886
08/15/2018 1.88 1.94 1.83 1.86 28,693
08/14/2018 1.95 1.95 1.83 1.85 27,764
08/13/2018 1.94 1.96 1.924 1.959 7,053
08/10/2018 1.911 1.98 1.9101 1.96 8,348
08/09/2018 1.9458 1.9458 1.94 1.94 629
08/08/2018 1.94 1.98 1.91 1.91 6,421
08/07/2018 1.911 1.98 1.911 1.97 4,743
08/06/2018 1.91 1.94 1.91 1.9201 15,481
08/03/2018 1.941 1.98 1.92 1.94 5,986
08/02/2018 1.96 2 1.94 1.94 38,601
08/01/2018 2 2 1.9547 1.9547 25,984
07/31/2018 1.962 2 1.96 1.975 20,077
07/30/2018 1.94 1.99 1.94 1.96 18,413
07/27/2018 1.95 1.97 1.93 1.93 19,323
07/26/2018 1.961 2 1.92 1.95 9,082
07/25/2018 1.941 2 1.9301 1.95 4,333
07/24/2018 1.99 2 1.92 1.92 19,418
07/23/2018 1.9936 1.9936 1.9 1.96 13,166
07/20/2018 1.9 1.97 1.9 1.91 10,628
07/19/2018 1.91 1.925 1.9015 1.925 4,845
07/18/2018 1.919 1.94 1.91 1.91 2,724
07/17/2018 1.92 1.97 1.91 1.93 7,853
07/16/2018 1.9806 1.9806 1.89 1.9 12,251
07/13/2018 1.9886 2.08 1.95 1.9501 41,953
07/12/2018 1.949 2 1.925 2 12,338
07/11/2018 1.95 1.95 1.88 1.92 5,540
07/10/2018 1.91 1.93 1.91 1.91 5,089
07/09/2018 1.89 1.91 1.88 1.91 34,945
07/06/2018 1.9 1.9 1.87 1.87 7,816
07/05/2018 1.9 1.92 1.8967 1.9 11,673
07/03/2018 1.9169 1.93 1.9169 1.919 3,278
07/02/2018 1.91 1.93 1.89 1.92 6,061
06/29/2018 1.905 1.91 1.9 1.91 3,150
06/28/2018 1.8848 1.9 1.8773 1.89 10,459
06/27/2018 1.9 1.93 1.8701 1.9 11,334
06/26/2018 1.93 1.93 1.88 1.92 14,812
06/25/2018 1.951 1.951 1.89 1.91 25,381
06/22/2018 1.95 1.97 1.95 1.955 5,195
06/21/2018 2 2.03 1.93 1.95 34,328
06/20/2018 2 2 1.9801 1.99 3,677
06/19/2018 2.01 2.02 1.95 1.97 62,262
06/18/2018 2.05 2.05 2.0161 2.02 31,598
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for JRJC

Research Brokers before you trade

Want to trade FX?



Smart Portfolio