51Job Inc ADR (NQ: JOBS )

71.64 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 75.00 78.27 74.48 77.88 392,000 +3.08(+4.12%)
Mar 28, 2019 73.58 74.90 73.33 74.80 225,221 +1.12(+1.52%)
Mar 27, 2019 73.64 74.24 73.33 73.68 184,638 -0.31(-0.42%)
Mar 26, 2019 72.50 73.99 72.50 73.99 179,106 +1.25(+1.72%)
Mar 25, 2019 72.35 72.85 71.26 72.74 225,456 -1.09(-1.48%)
Mar 22, 2019 74.64 74.90 73.34 73.83 181,200 -1.07(-1.43%)
Mar 21, 2019 73.32 74.97 72.47 74.90 209,952 +1.09(+1.48%)
Mar 20, 2019 74.00 74.32 71.60 73.81 312,217 -0.74(-0.99%)
Mar 19, 2019 73.75 74.67 72.56 74.55 302,954 +1.13(+1.54%)
Mar 18, 2019 72.39 73.75 72.02 73.42 304,922 +1.15(+1.59%)
Mar 15, 2019 70.25 73.24 70.19 72.27 335,500 +2.27(+3.24%)
Mar 14, 2019 69.51 70.20 68.78 70.00 311,088 +0.69(+1.00%)
Mar 13, 2019 67.56 69.85 67.56 69.31 147,208 +1.25(+1.84%)
Mar 12, 2019 69.39 69.88 67.52 68.06 145,693 -1.28(-1.85%)
Mar 11, 2019 66.85 70.21 66.31 69.34 236,963 +3.28(+4.97%)
Mar 08, 2019 65.50 66.29 64.32 66.06 206,800 -0.39(-0.59%)
Mar 07, 2019 66.83 67.09 65.32 66.45 208,471 -0.95(-1.41%)
Mar 06, 2019 70.32 70.32 67.39 67.40 302,930 -2.65(-3.78%)
Mar 05, 2019 68.13 70.40 67.03 70.05 295,006 +1.72(+2.52%)
Mar 04, 2019 70.75 71.32 67.47 68.33 305,759 -2.25(-3.19%)
Mar 01, 2019 69.72 71.91 68.59 70.58 620,900 -1.68(-2.32%)
Feb 28, 2019 73.45 74.63 71.29 72.26 395,912 -1.04(-1.42%)
Feb 27, 2019 71.14 73.53 70.91 73.30 243,712 +2.25(+3.17%)
Feb 26, 2019 73.86 73.86 70.34 71.05 153,673 -3.02(-4.08%)
Feb 25, 2019 73.76 75.84 72.97 74.07 308,137 +2.45(+3.42%)
Feb 22, 2019 69.93 71.78 69.72 71.62 207,100 +2.01(+2.89%)
Feb 21, 2019 72.13 72.60 67.88 69.61 290,375 -2.42(-3.36%)
Feb 20, 2019 71.97 72.62 71.30 72.03 293,364 +0.20(+0.28%)
Feb 19, 2019 71.74 73.20 71.08 71.83 211,212 -0.24(-0.33%)
Feb 15, 2019 71.28 72.43 70.75 72.07 409,800 +1.85(+2.63%)
Feb 14, 2019 69.71 70.29 68.69 70.22 111,236 +0.04(+0.06%)
Feb 13, 2019 71.45 73.31 69.96 70.18 257,285 -0.81(-1.14%)
Feb 12, 2019 69.97 71.55 69.74 70.99 127,522 +1.85(+2.68%)
Feb 11, 2019 68.86 69.18 67.97 69.14 78,268 +1.18(+1.74%)
Feb 08, 2019 68.31 68.33 66.83 67.96 112,700 -0.34(-0.50%)
Feb 07, 2019 70.25 71.29 68.04 68.30 75,498 -2.54(-3.59%)
Feb 06, 2019 73.53 73.53 70.54 70.84 87,526 -2.68(-3.65%)
Feb 05, 2019 71.82 73.99 71.82 73.52 168,754 +1.94(+2.71%)
Feb 04, 2019 70.53 71.90 70.53 71.58 67,009 +1.01(+1.43%)
Feb 01, 2019 69.91 73.50 69.89 70.57 221,300 +0.93(+1.34%)
Jan 31, 2019 66.83 70.36 66.77 69.64 131,893 +2.95(+4.42%)
Jan 30, 2019 66.85 67.39 65.65 66.69 266,842 +0.38(+0.57%)
Jan 29, 2019 67.41 68.28 66.13 66.31 199,180 -1.11(-1.65%)
Jan 28, 2019 67.52 68.80 66.49 67.42 117,469 -0.58(-0.85%)
Jan 25, 2019 69.34 70.81 67.45 68.00 300,500 -0.45(-0.66%)
Jan 24, 2019 66.11 68.46 66.11 68.45 115,736 +2.05(+3.09%)
Jan 23, 2019 66.28 67.30 65.87 66.40 278,114 +0.15(+0.23%)
Jan 22, 2019 67.40 67.43 65.03 66.25 346,757 -1.60(-2.36%)
Jan 18, 2019 67.65 68.85 66.41 67.85 174,000 +0.60(+0.89%)
Jan 17, 2019 66.75 67.68 66.03 67.25 115,169 +0.05(+0.07%)
Jan 16, 2019 67.01 68.80 67.01 67.20 185,800 +0.42(+0.63%)
Jan 15, 2019 65.05 67.21 65.05 66.78 312,788 +1.74(+2.68%)
Jan 14, 2019 64.63 66.35 63.35 65.04 599,417 -0.07(-0.11%)
Jan 11, 2019 64.49 65.53 64.29 65.11 139,000 +0.42(+0.65%)
Jan 10, 2019 65.94 66.52 63.89 64.69 713,581 -1.39(-2.10%)
Jan 09, 2019 64.00 67.88 62.75 66.08 303,317 +2.57(+4.05%)
Jan 08, 2019 63.78 63.97 61.54 63.51 171,822 +0.06(+0.09%)
Jan 07, 2019 62.75 64.55 61.20 63.45 218,198 +1.03(+1.65%)
Jan 04, 2019 62.08 63.34 61.42 62.42 223,400 +1.28(+2.09%)
Jan 03, 2019 62.20 62.20 59.49 61.14 122,999 -1.82(-2.89%)
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.