51Job Inc ADR (NQ: JOBS )

75.97 USD -1.84 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 77.03 77.15 75.91 75.97 711,658 -1.84(-2.36%)
Jul 23, 2021 78.32 78.32 76.59 77.81 786,196 -0.55(-0.70%)
Jul 22, 2021 77.75 78.49 77.75 78.36 248,831 +0.10(+0.13%)
Jul 21, 2021 77.86 78.32 77.85 78.26 239,769 +0.36(+0.46%)
Jul 20, 2021 78.41 78.41 77.64 77.90 373,281 -0.43(-0.55%)
Jul 19, 2021 77.81 78.40 77.52 78.33 454,671 +0.30(+0.38%)
Jul 16, 2021 78.38 78.49 77.73 78.03 187,953 -0.04(-0.05%)
Jul 15, 2021 78.33 78.42 77.96 78.07 219,250 -0.17(-0.22%)
Jul 14, 2021 78.35 78.63 77.93 78.24 401,242 +0.04(+0.05%)
Jul 13, 2021 77.54 78.59 77.37 78.20 420,618 +0.13(+0.17%)
Jul 12, 2021 77.51 78.13 77.27 78.07 561,344 +0.52(+0.67%)
Jul 09, 2021 77.09 77.69 76.74 77.55 391,646 +0.44(+0.57%)
Jul 08, 2021 76.94 77.44 76.62 77.11 288,681 -0.36(-0.46%)
Jul 07, 2021 77.42 77.65 77.17 77.47 743,340 +0.03(+0.04%)
Jul 06, 2021 77.67 77.74 77.01 77.44 504,698 -0.27(-0.35%)
Jul 02, 2021 77.83 77.90 77.44 77.71 523,755 +0.04(+0.05%)
Jul 01, 2021 77.81 77.88 77.00 77.67 975,917 -0.10(-0.13%)
Jun 30, 2021 78.35 78.39 77.49 77.77 1,350,331 -0.68(-0.87%)
Jun 29, 2021 78.63 78.94 78.29 78.45 1,062,421 -0.45(-0.57%)
Jun 28, 2021 77.95 79.00 77.70 78.90 804,154 +0.90(+1.15%)
Jun 25, 2021 77.90 78.04 77.24 78.00 659,594 +0.10(+0.13%)
Jun 24, 2021 77.90 78.29 77.80 77.90 740,437 +0.05(+0.06%)
Jun 23, 2021 78.00 78.08 77.25 77.85 783,462 -0.15(-0.19%)
Jun 22, 2021 76.41 78.20 76.40 78.00 1,651,582 +1.61(+2.11%)
Jun 21, 2021 77.75 77.99 76.33 76.39 5,023,059 +1.74(+2.33%)
Jun 18, 2021 74.20 74.94 73.82 74.65 311,088 +0.22(+0.30%)
Jun 17, 2021 74.00 74.56 74.00 74.43 331,135 +0.17(+0.23%)
Jun 16, 2021 74.11 74.73 73.86 74.26 288,230 +0.15(+0.20%)
Jun 15, 2021 74.01 74.52 74.00 74.11 285,712 +0.05(+0.07%)
Jun 14, 2021 74.20 74.22 73.80 74.06 105,139 +0.00(+0.00%)
Jun 11, 2021 73.62 74.08 73.55 74.06 208,556 -0.11(-0.15%)
Jun 10, 2021 73.06 74.24 73.06 74.17 140,332 +0.90(+1.23%)
Jun 09, 2021 73.39 73.91 72.99 73.27 301,621 +0.09(+0.12%)
Jun 08, 2021 72.87 73.61 72.75 73.18 183,729 +0.23(+0.32%)
Jun 07, 2021 73.60 73.60 72.41 72.95 211,776 -0.57(-0.78%)
Jun 04, 2021 73.25 73.90 73.24 73.52 146,347 +0.11(+0.15%)
Jun 03, 2021 72.81 73.76 72.54 73.41 299,484 +0.34(+0.47%)
Jun 02, 2021 72.93 73.15 72.21 73.07 175,258 +0.27(+0.37%)
Jun 01, 2021 71.91 73.27 71.75 72.80 427,190 +1.12(+1.56%)
May 28, 2021 71.65 72.14 71.57 71.68 208,918 +0.14(+0.20%)
May 27, 2021 72.38 72.69 71.54 71.54 572,321 -0.36(-0.50%)
May 26, 2021 73.12 73.12 71.80 71.90 274,430 -0.59(-0.81%)
May 25, 2021 72.02 73.43 71.75 72.49 438,929 +0.39(+0.54%)
May 24, 2021 72.18 72.35 71.76 72.10 444,505 -0.23(-0.32%)
May 21, 2021 71.99 72.58 71.50 72.33 511,258 +0.11(+0.15%)
May 20, 2021 71.70 72.72 71.64 72.22 747,943 +0.54(+0.75%)
May 19, 2021 71.51 71.99 71.17 71.68 394,677 +0.08(+0.11%)
May 18, 2021 71.55 71.84 71.04 71.60 423,382 +0.00(+0.00%)
May 17, 2021 71.69 71.90 71.48 71.60 415,291 -0.29(-0.40%)
May 14, 2021 71.86 72.31 71.32 71.89 362,573 +0.38(+0.53%)
May 13, 2021 71.94 71.95 71.02 71.51 402,422 -0.06(-0.08%)
May 12, 2021 71.50 71.98 71.22 71.57 456,048 -0.21(-0.30%)
May 11, 2021 71.09 71.98 70.65 71.78 347,256 -0.01(-0.01%)
May 10, 2021 70.60 71.96 70.60 71.79 558,129 +1.29(+1.83%)
May 07, 2021 70.50 71.43 70.37 70.50 316,948 +0.00(+0.00%)
May 06, 2021 71.26 72.32 70.28 70.50 315,210 -0.40(-0.56%)
May 05, 2021 69.00 71.00 69.00 70.90 712,060 +2.71(+3.97%)
May 04, 2021 69.75 70.35 66.42 68.19 1,329,045 +6.86(+11.19%)
May 03, 2021 61.32 62.65 61.12 61.33 68,761 -0.22(-0.36%)
Apr 30, 2021 61.58 61.64 60.88 61.55 75,100 -0.54(-0.87%)
Apr 29, 2021 62.36 62.44 60.78 62.09 154,445 -0.22(-0.35%)
Apr 28, 2021 63.00 63.47 62.15 62.31 150,199 -0.39(-0.62%)
Apr 27, 2021 62.79 63.12 62.54 62.70 92,926 -0.04(-0.06%)
Apr 26, 2021 62.35 63.31 62.35 62.74 83,598 +0.18(+0.29%)
Apr 23, 2021 62.76 63.63 62.32 62.56 37,200 +0.19(+0.30%)
Apr 22, 2021 62.32 63.19 62.13 62.37 181,335 +0.21(+0.34%)
Apr 21, 2021 62.93 63.75 62.12 62.16 105,129 -0.69(-1.10%)
Apr 20, 2021 62.34 63.95 62.09 62.85 275,736 +0.67(+1.08%)
Apr 19, 2021 62.88 63.62 61.90 62.18 111,004 -0.80(-1.27%)
Apr 16, 2021 63.18 63.21 62.38 62.98 216,800 -0.11(-0.17%)
Apr 15, 2021 62.67 63.16 62.52 63.09 137,869 +0.84(+1.35%)
Apr 14, 2021 63.10 63.40 62.00 62.25 155,569 -0.89(-1.41%)
Apr 13, 2021 63.20 64.57 62.64 63.14 157,529 -0.05(-0.08%)
Apr 12, 2021 62.97 63.53 62.71 63.19 100,749 +0.08(+0.13%)
Apr 09, 2021 64.60 65.00 62.49 63.11 109,300 -1.88(-2.89%)
Apr 08, 2021 64.68 65.21 64.12 64.99 112,625 +0.47(+0.73%)
Apr 07, 2021 63.61 64.61 63.51 64.52 169,551 +0.52(+0.81%)
Apr 06, 2021 64.02 64.54 63.71 64.00 346,434 -0.24(-0.37%)
Apr 05, 2021 63.16 64.39 62.54 64.24 193,980 +1.39(+2.21%)
Apr 01, 2021 62.83 64.15 62.51 62.85 115,100 +0.25(+0.40%)
Mar 31, 2021 61.47 62.91 61.20 62.60 142,641 +1.33(+2.17%)
Mar 30, 2021 62.13 62.13 60.33 61.27 199,351 -1.06(-1.70%)
Mar 29, 2021 62.09 62.85 62.00 62.33 325,697 -0.17(-0.27%)
Mar 26, 2021 62.94 62.94 59.74 62.50 738,600 +0.05(+0.08%)
Mar 25, 2021 62.33 63.41 60.73 62.45 276,088 +0.12(+0.19%)
Mar 24, 2021 63.02 63.50 61.00 62.33 178,319 -0.78(-1.24%)
Mar 23, 2021 62.99 63.65 62.00 63.11 129,675 +1.04(+1.68%)
Mar 22, 2021 62.90 63.04 61.66 62.07 133,657 -1.12(-1.77%)
Mar 19, 2021 63.11 64.10 62.10 63.19 182,600 -0.30(-0.47%)
Mar 18, 2021 63.02 64.14 62.32 63.49 124,877 -0.02(-0.03%)
Mar 17, 2021 63.36 64.37 63.25 63.51 57,159 -0.74(-1.15%)
Mar 16, 2021 64.26 65.00 64.00 64.25 131,838 -0.01(-0.02%)
Mar 15, 2021 61.61 64.44 61.46 64.26 110,998 +0.15(+0.23%)
Mar 12, 2021 64.63 65.54 63.54 64.11 123,800 -0.60(-0.93%)
Mar 11, 2021 63.95 64.95 63.20 64.71 170,150 +1.16(+1.83%)
Mar 10, 2021 63.80 64.44 63.00 63.55 151,592 -0.51(-0.80%)
Mar 09, 2021 64.15 64.80 63.30 64.06 88,441 +0.46(+0.72%)
Mar 08, 2021 64.50 65.44 62.79 63.60 184,369 -1.05(-1.62%)
Mar 05, 2021 66.00 67.00 62.73 64.65 482,300 -1.02(-1.55%)
Mar 04, 2021 66.55 67.63 65.16 65.67 218,232 -1.33(-1.99%)
Mar 03, 2021 67.34 67.69 66.63 67.00 132,005 -0.27(-0.40%)
Mar 02, 2021 65.30 67.60 65.30 67.27 147,983 +1.27(+1.92%)
Mar 01, 2021 67.07 67.07 65.51 66.00 85,548 +0.40(+0.61%)
Feb 26, 2021 66.04 67.05 63.15 65.60 311,700 -0.83(-1.25%)
Feb 25, 2021 65.84 66.81 65.26 66.43 353,025 +0.54(+0.82%)
Feb 24, 2021 67.09 68.05 65.65 65.89 508,156 -1.67(-2.47%)
Feb 23, 2021 66.91 67.72 66.59 67.56 77,574 +0.38(+0.57%)
Feb 22, 2021 68.93 69.89 67.00 67.18 170,041 -2.52(-3.62%)
Feb 19, 2021 68.43 69.93 67.88 69.70 156,300 +1.69(+2.48%)
Feb 18, 2021 67.80 68.53 67.74 68.01 345,294 -0.57(-0.83%)
Feb 17, 2021 69.80 69.93 68.18 68.58 93,128 -1.05(-1.51%)
Feb 16, 2021 69.97 70.29 69.02 69.63 164,664 -0.44(-0.63%)
Feb 12, 2021 70.16 70.17 69.67 70.07 43,700 -0.06(-0.09%)
Feb 11, 2021 70.21 70.83 69.84 70.13 90,875 -0.06(-0.09%)
Feb 10, 2021 70.12 70.25 69.77 70.19 143,144 +0.12(+0.17%)
Feb 09, 2021 69.52 70.07 68.91 70.07 158,857 +1.22(+1.77%)
Feb 08, 2021 70.04 70.04 68.43 68.85 103,818 -0.16(-0.23%)
Feb 05, 2021 69.16 69.20 67.82 69.01 102,900 -0.12(-0.17%)
Feb 04, 2021 69.50 70.20 68.77 69.13 227,510 -0.19(-0.27%)
Feb 03, 2021 68.00 69.43 68.00 69.32 253,302 +1.82(+2.70%)
Feb 02, 2021 67.66 69.01 67.36 67.50 293,910 +0.25(+0.37%)
Feb 01, 2021 66.90 67.74 66.49 67.25 78,684 +1.39(+2.11%)
Jan 29, 2021 65.02 67.21 65.00 65.86 218,600 +0.69(+1.06%)
Jan 28, 2021 66.36 67.75 65.04 65.17 148,075 -0.40(-0.61%)
Jan 27, 2021 67.54 68.64 65.46 65.57 197,453 -2.43(-3.57%)
Jan 26, 2021 67.38 68.67 67.07 68.00 100,355 +0.04(+0.06%)
Jan 25, 2021 68.88 69.38 67.82 67.96 65,016 -0.92(-1.34%)
Jan 22, 2021 68.62 69.41 67.92 68.88 146,200 -0.45(-0.65%)
Jan 21, 2021 69.70 69.99 68.47 69.33 319,129 -0.30(-0.43%)
Jan 20, 2021 69.35 69.79 68.42 69.63 350,890 +1.30(+1.90%)
Jan 19, 2021 68.78 69.49 67.87 68.33 164,472 +0.33(+0.49%)
Jan 15, 2021 67.95 68.30 67.50 68.00 109,400 -0.18(-0.26%)
Jan 14, 2021 68.86 69.12 67.94 68.18 141,306 -0.53(-0.77%)
Jan 13, 2021 69.70 69.98 68.68 68.71 70,773 -1.29(-1.84%)
Jan 12, 2021 70.66 70.90 69.84 70.00 128,115 +0.00(+0.00%)
Jan 11, 2021 70.60 71.31 69.65 70.00 102,728 -1.28(-1.80%)
Jan 08, 2021 70.83 72.17 70.34 71.28 113,100 +0.96(+1.37%)
Jan 07, 2021 69.86 71.20 69.45 70.32 108,596 +0.32(+0.46%)
Jan 06, 2021 69.52 70.71 68.94 70.00 87,125 +0.45(+0.65%)
Jan 05, 2021 69.18 70.36 68.53 69.55 153,084 +0.36(+0.52%)
Jan 04, 2021 70.50 70.50 68.52 69.19 119,227 -0.81(-1.16%)
Dec 31, 2020 70.00 70.00 70.00 128,499 +1.31(+1.91%)
Dec 30, 2020 69.99 70.29 68.69 68.69 128,499 -0.81(-1.17%)
Dec 29, 2020 70.40 70.40 69.15 69.50 101,691 -0.24(-0.34%)
Dec 28, 2020 68.57 70.19 68.57 69.74 78,127 +1.69(+2.48%)
Dec 24, 2020 70.67 71.50 67.70 68.05 195,200 -2.95(-4.15%)
Dec 23, 2020 71.50 71.82 70.62 71.00 239,003 -0.20(-0.28%)
Dec 22, 2020 71.48 72.73 70.70 71.20 95,421 +0.11(+0.15%)
Dec 21, 2020 71.92 72.11 70.08 71.09 138,454 -0.44(-0.62%)
Dec 18, 2020 71.91 72.82 71.00 71.53 183,800 -0.97(-1.34%)
Dec 17, 2020 72.46 73.94 72.23 72.50 91,010 +0.00(+0.00%)
Dec 16, 2020 72.61 73.71 72.10 72.50 145,046 +0.08(+0.11%)
Dec 15, 2020 72.48 72.89 71.90 72.42 155,935 -0.12(-0.17%)
Dec 14, 2020 71.73 72.94 71.36 72.54 82,113 +1.30(+1.82%)
Dec 11, 2020 73.73 74.39 70.97 71.24 251,400 -2.01(-2.74%)
Dec 10, 2020 73.10 73.56 72.89 73.25 81,725 -0.25(-0.34%)
Dec 09, 2020 73.76 73.81 72.66 73.50 110,802 +0.16(+0.22%)
Dec 08, 2020 74.17 74.83 73.04 73.34 68,515 -0.73(-0.99%)
Dec 07, 2020 75.85 75.89 73.48 74.07 169,840 -1.49(-1.97%)
Dec 04, 2020 74.98 75.89 74.17 75.56 272,400 +0.91(+1.22%)
Dec 03, 2020 72.51 75.94 72.51 74.65 222,977 +1.85(+2.54%)
Dec 02, 2020 72.86 74.35 71.33 72.80 268,084 -0.70(-0.95%)
Dec 01, 2020 70.99 74.24 70.99 73.50 331,070 +3.00(+4.26%)
Nov 30, 2020 71.76 72.72 70.02 70.50 448,429 -1.60(-2.22%)
Nov 27, 2020 71.52 72.48 71.31 72.10 67,000 +0.38(+0.53%)
Nov 25, 2020 72.63 72.96 70.50 71.72 183,900 -0.99(-1.36%)
Nov 24, 2020 70.95 73.12 70.68 72.71 107,560 +2.11(+2.99%)
Nov 23, 2020 70.43 72.19 69.13 70.60 131,784 +0.62(+0.89%)
Nov 20, 2020 71.38 73.21 69.72 69.98 157,200 -1.02(-1.44%)
Nov 19, 2020 70.03 71.17 68.93 71.00 130,752 +0.85(+1.21%)
Nov 18, 2020 69.89 70.89 68.72 70.15 125,932 +0.41(+0.59%)
Nov 17, 2020 67.22 70.75 67.06 69.74 479,414 +1.74(+2.56%)
Nov 16, 2020 70.86 72.03 67.79 68.00 346,591 -1.70(-2.44%)
Nov 13, 2020 70.63 71.74 69.57 69.70 814,000 -1.07(-1.51%)
Nov 12, 2020 73.04 73.82 69.89 70.77 157,118 -2.73(-3.71%)
Nov 11, 2020 72.48 73.51 71.41 73.50 147,673 +1.51(+2.10%)
Nov 10, 2020 72.71 74.00 71.71 71.99 1,068,290 -0.59(-0.81%)
Nov 09, 2020 76.97 77.28 72.49 72.58 792,792 -0.92(-1.25%)
Nov 06, 2020 72.66 73.96 72.00 73.50 129,700 +0.76(+1.04%)
Nov 05, 2020 72.04 73.49 71.05 72.74 78,768 +0.80(+1.11%)
Nov 04, 2020 70.53 73.34 70.53 71.94 98,322 +1.44(+2.04%)
Nov 03, 2020 70.43 71.68 69.79 70.50 56,388 +0.14(+0.20%)
Nov 02, 2020 70.41 71.71 69.87 70.36 54,795 +0.26(+0.37%)
Oct 30, 2020 69.19 70.42 67.59 70.10 112,900 +0.40(+0.57%)
Oct 29, 2020 65.91 69.74 64.50 69.70 293,510 +4.32(+6.61%)
Oct 28, 2020 68.25 68.25 64.34 65.38 438,983 -2.68(-3.94%)
Oct 27, 2020 68.90 70.46 67.80 68.06 537,672 -0.44(-0.64%)
Oct 26, 2020 71.40 71.83 68.36 68.50 364,375 -3.11(-4.34%)
Oct 23, 2020 72.21 72.59 70.98 71.61 273,400 -0.07(-0.10%)
Oct 22, 2020 72.46 72.79 71.15 71.68 396,103 -0.43(-0.60%)
Oct 21, 2020 73.46 73.65 71.66 72.11 337,198 -1.04(-1.42%)
Oct 20, 2020 74.10 74.84 73.02 73.15 375,841 -0.68(-0.92%)
Oct 19, 2020 75.25 75.47 73.80 73.83 241,850 -1.27(-1.69%)
Oct 16, 2020 75.69 77.32 74.96 75.10 156,100 -0.56(-0.74%)
Oct 15, 2020 75.74 76.47 75.00 75.66 259,450 -0.18(-0.24%)
Oct 14, 2020 76.20 76.27 75.34 75.84 204,071 -0.14(-0.18%)
Oct 13, 2020 76.43 76.93 75.93 75.98 147,510 -0.45(-0.59%)
Oct 12, 2020 76.95 76.95 76.16 76.43 106,195 -0.34(-0.44%)
Oct 09, 2020 77.40 77.93 76.12 76.77 79,800 -0.31(-0.40%)
Oct 08, 2020 77.00 79.58 76.56 77.08 99,696 -0.47(-0.61%)
Oct 07, 2020 75.72 78.47 74.85 77.55 101,244 +2.49(+3.32%)
Oct 06, 2020 75.20 75.49 74.53 75.06 178,222 +0.23(+0.31%)
Oct 05, 2020 75.47 76.21 74.50 74.83 170,336 -0.56(-0.74%)
Oct 02, 2020 74.26 76.90 74.26 75.39 354,600 +0.36(+0.48%)
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.