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 (%)
Dec 31, 2019 85.47 87.37 84.12 84.90 172,800 -1.20(-1.39%)
Dec 30, 2019 87.00 87.49 85.90 86.10 65,607 -1.18(-1.35%)
Dec 27, 2019 86.58 87.48 85.91 87.28 138,500 +0.70(+0.81%)
Dec 26, 2019 85.81 86.88 85.80 86.58 56,990 +0.79(+0.92%)
Dec 24, 2019 85.88 86.27 85.31 85.79 30,200 +0.08(+0.09%)
Dec 23, 2019 85.35 86.57 85.01 85.71 103,311 -0.50(-0.58%)
Dec 20, 2019 86.51 87.00 85.25 86.21 190,700 +0.28(+0.33%)
Dec 19, 2019 85.78 86.50 84.73 85.93 110,955 +0.15(+0.17%)
Dec 18, 2019 83.61 85.83 83.36 85.78 90,609 +1.50(+1.78%)
Dec 17, 2019 84.85 84.87 83.31 84.28 107,184 -1.06(-1.24%)
Dec 16, 2019 86.00 87.48 83.63 85.34 184,728 -0.88(-1.02%)
Dec 13, 2019 82.49 86.60 82.19 86.22 324,000 +4.64(+5.69%)
Dec 12, 2019 79.01 82.35 79.01 81.58 261,038 -0.13(-0.16%)
Dec 11, 2019 80.56 82.99 80.56 81.71 96,273 +0.50(+0.62%)
Dec 10, 2019 80.25 81.29 79.78 81.21 117,540 +1.91(+2.41%)
Dec 09, 2019 80.18 81.85 78.95 79.30 150,623 -1.12(-1.39%)
Dec 06, 2019 79.49 80.79 78.66 80.42 109,600 +1.95(+2.49%)
Dec 05, 2019 77.58 79.00 76.53 78.47 148,741 +1.56(+2.03%)
Dec 04, 2019 78.85 79.35 76.77 76.91 125,656 -0.70(-0.90%)
Dec 03, 2019 78.26 79.25 77.16 77.61 148,418 -1.50(-1.90%)
Dec 02, 2019 78.60 79.28 77.09 79.11 132,864 +0.49(+0.62%)
Nov 29, 2019 81.32 82.08 78.13 78.62 192,400 -3.46(-4.22%)
Nov 27, 2019 81.37 82.85 81.37 82.08 51,300 +0.84(+1.03%)
Nov 26, 2019 81.20 82.58 80.70 81.24 273,366 +0.54(+0.67%)
Nov 25, 2019 80.00 81.17 79.18 80.70 108,806 +1.18(+1.48%)
Nov 22, 2019 78.50 79.54 78.20 79.52 54,500 +1.18(+1.51%)
Nov 21, 2019 80.00 80.00 77.96 78.34 136,981 -1.94(-2.42%)
Nov 20, 2019 76.08 80.31 75.00 80.28 222,652 +4.29(+5.65%)
Nov 19, 2019 76.40 77.69 73.96 75.99 137,917 -0.52(-0.68%)
Nov 18, 2019 77.20 79.04 75.44 76.51 293,001 -2.64(-3.34%)
Nov 15, 2019 75.63 86.28 75.63 79.15 467,500 +3.79(+5.03%)
Nov 14, 2019 77.15 78.69 74.63 75.36 224,427 -2.43(-3.12%)
Nov 13, 2019 79.00 79.00 76.63 77.79 222,205 -1.81(-2.27%)
Nov 12, 2019 80.44 81.29 79.34 79.60 112,257 -1.40(-1.73%)
Nov 11, 2019 80.37 81.05 79.52 81.00 66,614 -0.13(-0.16%)
Nov 08, 2019 80.15 81.38 78.50 81.13 73,900 +0.99(+1.24%)
Nov 07, 2019 79.16 80.70 78.78 80.14 89,320 +1.65(+2.10%)
Nov 06, 2019 79.21 79.21 77.63 78.49 71,893 -0.63(-0.80%)
Nov 05, 2019 81.90 82.75 78.55 79.12 112,433 -2.31(-2.84%)
Nov 04, 2019 80.52 81.75 80.52 81.43 119,685 +1.43(+1.79%)
Nov 01, 2019 80.21 81.80 78.58 80.00 88,600 +1.23(+1.56%)
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%)
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.