51Job Inc ADR (NQ: JOBS )

68.29 USD +0.05 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 77.42 79.24 76.83 76.99 219,900 -0.31(-0.40%)
Sep 27, 2018 76.33 77.34 74.93 77.30 182,898 +1.26(+1.66%)
Sep 26, 2018 75.50 78.36 75.50 76.04 199,223 +0.14(+0.18%)
Sep 25, 2018 74.34 76.59 73.45 75.90 200,925 +1.88(+2.54%)
Sep 24, 2018 72.58 75.25 71.70 74.02 199,718 -1.22(-1.62%)
Sep 21, 2018 72.24 76.66 71.48 75.24 735,400 +3.88(+5.44%)
Sep 20, 2018 69.43 71.48 68.17 71.36 293,319 +2.18(+3.15%)
Sep 19, 2018 68.68 70.10 67.39 69.18 327,284 +0.64(+0.93%)
Sep 18, 2018 67.57 69.97 67.57 68.54 166,905 +0.98(+1.45%)
Sep 17, 2018 69.00 69.00 67.38 67.56 207,383 -1.44(-2.09%)
Sep 14, 2018 69.44 70.29 68.29 69.00 251,200 -0.88(-1.26%)
Sep 13, 2018 65.21 70.15 65.20 69.88 305,453 +6.24(+9.81%)
Sep 12, 2018 66.62 67.02 63.30 63.64 415,998 -3.33(-4.97%)
Sep 11, 2018 64.98 67.82 64.35 66.97 368,512 +1.63(+2.49%)
Sep 10, 2018 72.52 72.87 65.16 65.34 264,105 -7.17(-9.89%)
Sep 07, 2018 71.94 74.29 71.65 72.51 444,400 +0.40(+0.55%)
Sep 06, 2018 73.29 73.81 70.26 72.11 801,684 -0.84(-1.15%)
Sep 05, 2018 77.51 77.73 72.60 72.95 229,800 -5.05(-6.47%)
Sep 04, 2018 76.09 79.29 76.09 78.00 331,623 +0.69(+0.89%)
Aug 31, 2018 77.31 77.31 77.31 0 +2.55(+3.41%)
Aug 30, 2018 75.32 76.42 74.69 74.76 341,926 -0.94(-1.24%)
Aug 29, 2018 74.36 75.73 72.91 75.70 109,324 +1.76(+2.38%)
Aug 28, 2018 73.99 74.76 72.84 73.94 115,011 +0.27(+0.37%)
Aug 27, 2018 71.95 73.99 71.01 73.67 357,514 +2.26(+3.16%)
Aug 24, 2018 72.00 72.88 71.21 71.41 153,100 -0.24(-0.33%)
Aug 23, 2018 72.28 74.18 71.57 71.65 110,082 -0.63(-0.87%)
Aug 22, 2018 72.54 73.83 71.81 72.28 89,040 -0.67(-0.92%)
Aug 21, 2018 71.79 73.69 71.79 72.95 114,945 +1.53(+2.14%)
Aug 20, 2018 71.92 73.15 71.36 71.42 86,755 -0.28(-0.39%)
Aug 17, 2018 71.15 72.21 69.23 71.70 217,100 +0.06(+0.08%)
Aug 16, 2018 67.62 72.36 67.22 71.64 480,567 +4.69(+7.01%)
Aug 15, 2018 67.90 69.78 66.59 66.95 292,667 -3.13(-4.47%)
Aug 14, 2018 72.01 72.97 69.82 70.08 271,608 -2.41(-3.32%)
Aug 13, 2018 73.06 74.49 72.19 72.49 163,796 -0.31(-0.43%)
Aug 10, 2018 72.73 74.11 72.25 72.80 180,300 -0.81(-1.10%)
Aug 09, 2018 76.10 76.36 73.39 73.61 241,177 -2.22(-2.93%)
Aug 08, 2018 75.54 76.96 73.04 75.83 359,358 +0.02(+0.03%)
Aug 07, 2018 80.66 80.90 75.72 75.81 328,673 -3.32(-4.20%)
Aug 06, 2018 77.18 80.58 76.51 79.13 409,788 +1.95(+2.53%)
Aug 03, 2018 88.00 88.82 73.16 77.18 984,500 -15.91(-17.09%)
Aug 02, 2018 92.02 93.91 90.53 93.09 213,040 +0.27(+0.29%)
Aug 01, 2018 91.78 92.97 91.21 92.82 166,131 +1.05(+1.14%)
Jul 31, 2018 89.43 92.04 89.01 91.77 236,547 +2.09(+2.33%)
Jul 30, 2018 93.04 93.23 89.03 89.68 163,472 -3.03(-3.27%)
Jul 27, 2018 94.00 95.27 91.50 92.71 146,200 -1.63(-1.73%)
Jul 26, 2018 93.92 95.53 92.70 94.34 287,655 -0.89(-0.93%)
Jul 25, 2018 92.58 95.99 92.13 95.23 322,374 +2.64(+2.85%)
Jul 24, 2018 90.00 93.34 89.27 92.59 517,284 +3.35(+3.75%)
Jul 23, 2018 88.08 89.79 86.60 89.24 156,892 +1.17(+1.33%)
Jul 20, 2018 88.10 89.91 87.73 88.07 284,109 -0.04(-0.05%)
Jul 19, 2018 90.00 90.00 88.06 88.11 189,467 -2.38(-2.63%)
Jul 18, 2018 90.27 90.66 88.49 90.49 322,644 +0.32(+0.35%)
Jul 17, 2018 90.26 91.34 90.02 90.17 197,277 -0.28(-0.31%)
Jul 16, 2018 92.97 92.97 89.06 90.45 227,000 -2.18(-2.35%)
Jul 13, 2018 91.64 93.64 91.40 92.63 429,353 +0.93(+1.01%)
Jul 12, 2018 92.90 92.90 91.38 91.70 247,372 -0.25(-0.27%)
Jul 11, 2018 91.49 92.97 91.07 91.95 183,413 -0.64(-0.69%)
Jul 10, 2018 95.81 95.81 91.09 92.59 265,258 -3.23(-3.37%)
Jul 09, 2018 98.36 98.75 93.24 95.82 335,043 -2.16(-2.20%)
Jul 06, 2018 95.53 98.24 94.54 97.98 288,490 +2.45(+2.56%)
Jul 05, 2018 95.77 96.32 94.43 95.53 322,133 -0.25(-0.26%)
Jul 03, 2018 95.78 95.78 95.78 0 +0.18(+0.19%)
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.