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 (%)
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%)
Jan 02, 2019 61.50 63.56 59.90 62.96 129,808 +0.52(+0.83%)
Dec 31, 2018 62.10 63.21 61.01 62.44 110,700 +0.74(+1.20%)
Dec 28, 2018 59.09 62.46 57.66 61.70 175,100 +2.64(+4.47%)
Dec 27, 2018 60.44 62.51 57.39 59.06 166,592 -2.09(-3.42%)
Dec 26, 2018 59.25 61.36 58.81 61.15 159,089 +2.41(+4.10%)
Dec 24, 2018 57.75 59.82 57.30 58.74 64,100 +0.64(+1.10%)
Dec 21, 2018 58.98 59.60 57.06 58.10 263,800 -0.71(-1.21%)
Dec 20, 2018 61.64 63.37 58.47 58.81 403,527 -3.20(-5.16%)
Dec 19, 2018 68.04 69.90 61.58 62.01 318,982 -6.02(-8.85%)
Dec 18, 2018 69.44 69.83 68.02 68.03 121,930 -0.65(-0.95%)
Dec 17, 2018 68.06 70.01 67.18 68.68 215,536 +0.19(+0.28%)
Dec 14, 2018 67.74 69.84 67.14 68.49 269,500 +0.20(+0.29%)
Dec 13, 2018 69.24 70.00 67.40 68.29 198,799 -0.55(-0.80%)
Dec 12, 2018 69.00 70.00 67.56 68.84 192,805 +0.33(+0.48%)
Dec 11, 2018 68.29 69.01 64.74 68.51 150,245 +0.91(+1.35%)
Dec 10, 2018 68.80 69.67 66.59 67.60 297,753 -1.19(-1.73%)
Dec 07, 2018 67.99 68.97 67.02 68.79 436,600 +0.81(+1.19%)
Dec 06, 2018 66.96 68.14 64.08 67.98 262,997 -0.45(-0.66%)
Dec 04, 2018 71.79 72.05 67.97 68.43 303,000 -3.88(-5.37%)
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.