51Job Inc ADR (NQ: JOBS )

49.58 USD +0.33 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 79.32 79.32 76.65 78.77 95,557 -0.53(-0.67%)
Oct 30, 2019 79.15 79.46 78.02 79.30 105,830 +0.16(+0.20%)
Oct 29, 2019 81.47 81.47 78.44 79.14 131,687 -2.44(-2.99%)
Oct 28, 2019 77.86 82.14 77.86 81.58 114,676 +4.19(+5.41%)
Oct 25, 2019 78.63 79.98 76.50 77.39 107,000 -1.84(-2.32%)
Oct 24, 2019 75.76 79.36 75.18 79.23 132,905 +3.35(+4.41%)
Oct 23, 2019 76.60 76.60 73.89 75.88 205,678 -0.93(-1.21%)
Oct 22, 2019 78.00 78.77 76.63 76.81 200,850 -1.03(-1.32%)
Oct 21, 2019 76.70 79.38 76.70 77.84 105,379 +1.36(+1.78%)
Oct 18, 2019 82.03 82.58 76.47 76.48 181,600 -6.20(-7.50%)
Oct 17, 2019 83.28 84.62 81.73 82.68 266,722 -0.50(-0.60%)
Oct 16, 2019 82.05 83.54 80.21 83.18 133,399 +1.16(+1.41%)
Oct 15, 2019 79.94 82.16 79.69 82.02 157,115 +1.88(+2.35%)
Oct 14, 2019 78.59 80.40 78.26 80.14 275,853 +1.01(+1.28%)
Oct 11, 2019 79.13 80.73 78.43 79.13 257,300 +1.12(+1.44%)
Oct 10, 2019 77.39 78.26 76.71 78.01 137,813 +1.27(+1.65%)
Oct 09, 2019 75.62 77.35 75.25 76.74 97,978 +2.34(+3.15%)
Oct 08, 2019 74.31 75.56 73.83 74.40 78,505 -0.81(-1.08%)
Oct 07, 2019 74.39 75.43 74.32 75.21 58,778 +0.33(+0.44%)
Oct 04, 2019 74.11 75.68 73.40 74.88 126,200 +0.31(+0.42%)
Oct 03, 2019 72.65 74.87 72.09 74.57 172,014 +1.29(+1.76%)
Oct 02, 2019 73.01 73.90 71.71 73.28 110,228 -0.14(-0.19%)
Oct 01, 2019 74.20 76.92 72.75 73.42 256,119 -0.58(-0.78%)
Sep 30, 2019 70.48 74.64 70.25 74.00 289,776 +3.88(+5.53%)
Sep 27, 2019 71.19 74.23 68.97 70.12 278,300 -1.40(-1.96%)
Sep 26, 2019 70.89 72.18 70.79 71.52 77,459 +0.32(+0.45%)
Sep 25, 2019 69.46 71.41 66.99 71.20 130,852 +1.75(+2.52%)
Sep 24, 2019 70.72 70.82 68.09 69.45 221,048 -1.90(-2.66%)
Sep 23, 2019 72.89 73.72 70.34 71.35 186,312 -1.75(-2.39%)
Sep 20, 2019 73.67 73.70 72.31 73.10 181,100 -0.40(-0.54%)
Sep 19, 2019 73.64 73.96 72.67 73.50 111,943 -0.36(-0.49%)
Sep 18, 2019 73.51 74.49 72.41 73.86 81,694 -0.11(-0.15%)
Sep 17, 2019 72.31 74.09 72.17 73.97 166,748 +0.70(+0.96%)
Sep 16, 2019 71.97 73.66 71.43 73.27 77,210 +0.58(+0.80%)
Sep 13, 2019 74.10 74.31 72.43 72.69 103,800 -1.05(-1.42%)
Sep 12, 2019 73.74 74.15 72.10 73.74 85,787 +0.74(+1.01%)
Sep 11, 2019 71.21 73.12 70.00 73.00 106,151 +2.18(+3.08%)
Sep 10, 2019 71.45 72.01 69.82 70.82 167,951 -1.25(-1.73%)
Sep 09, 2019 72.49 73.86 71.53 72.07 125,830 -0.05(-0.07%)
Sep 06, 2019 71.65 73.09 71.16 72.12 149,100 +0.97(+1.36%)
Sep 05, 2019 69.93 71.82 68.64 71.15 224,489 +2.05(+2.97%)
Sep 04, 2019 70.64 70.64 68.82 69.10 145,379 -0.30(-0.43%)
Sep 03, 2019 71.15 72.54 68.48 69.40 265,774 -2.53(-3.52%)
Aug 30, 2019 67.98 71.99 67.40 71.93 327,500 +4.18(+6.17%)
Aug 29, 2019 65.92 68.10 65.67 67.75 149,641 +2.46(+3.77%)
Aug 28, 2019 65.27 66.34 65.00 65.29 110,830 -0.39(-0.59%)
Aug 27, 2019 67.56 68.75 65.34 65.68 232,442 -1.17(-1.75%)
Aug 26, 2019 68.88 69.13 66.61 66.85 148,062 -0.02(-0.03%)
Aug 23, 2019 67.97 69.01 66.48 66.87 153,900 -1.13(-1.66%)
Aug 22, 2019 69.97 71.28 66.82 68.00 76,599 -2.17(-3.09%)
Aug 21, 2019 72.60 72.60 69.85 70.17 110,623 -1.86(-2.58%)
Aug 20, 2019 72.15 73.04 72.01 72.03 200,694 -0.30(-0.41%)
Aug 19, 2019 70.21 75.00 70.21 72.33 372,363 +2.99(+4.31%)
Aug 16, 2019 66.69 69.75 66.08 69.34 213,100 +3.34(+5.06%)
Aug 15, 2019 65.30 66.96 65.21 66.00 416,164 +1.12(+1.73%)
Aug 14, 2019 64.00 65.70 63.78 64.88 369,865 +0.52(+0.81%)
Aug 13, 2019 62.00 66.12 62.00 64.36 338,881 +2.01(+3.22%)
Aug 12, 2019 62.40 63.67 61.97 62.35 166,197 -0.40(-0.64%)
Aug 09, 2019 65.01 66.19 61.12 62.75 380,600 -2.25(-3.46%)
Aug 08, 2019 64.83 65.74 64.43 65.00 318,905 +0.71(+1.10%)
Aug 07, 2019 66.00 67.68 64.04 64.29 280,576 -2.06(-3.10%)
Aug 06, 2019 66.00 68.00 64.41 66.35 384,934 -2.60(-3.77%)
Aug 05, 2019 71.78 71.78 67.68 68.95 357,185 -4.81(-6.52%)
Aug 02, 2019 74.39 75.32 72.19 73.76 215,900 -1.79(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.