51Job Inc ADR (NQ: JOBS )

63.98 USD +0.13 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 63.81 65.20 63.81 63.98 297,320 +0.13(+0.20%)
Oct 21, 2021 65.15 65.48 63.41 63.85 231,082 -1.34(-2.06%)
Oct 20, 2021 64.73 65.51 63.76 65.19 473,146 +0.69(+1.07%)
Oct 19, 2021 66.66 67.11 64.32 64.50 611,759 -1.84(-2.77%)
Oct 18, 2021 68.29 68.29 66.24 66.34 230,274 -1.95(-2.86%)
Oct 15, 2021 68.49 68.49 67.76 68.29 121,707 +0.05(+0.07%)
Oct 14, 2021 69.03 69.37 67.83 68.24 261,846 -0.79(-1.14%)
Oct 13, 2021 69.57 69.69 68.76 69.03 263,698 -0.29(-0.42%)
Oct 12, 2021 69.20 69.60 69.00 69.32 203,127 +0.13(+0.19%)
Oct 11, 2021 69.55 70.07 69.00 69.19 170,656 -0.15(-0.22%)
Oct 08, 2021 68.29 70.00 68.01 69.34 262,378 +1.03(+1.51%)
Oct 07, 2021 67.79 68.40 67.62 68.31 359,190 +0.83(+1.23%)
Oct 06, 2021 67.23 67.92 67.19 67.48 231,310 -0.33(-0.49%)
Oct 05, 2021 67.38 68.50 67.27 67.81 117,368 +0.37(+0.55%)
Oct 04, 2021 68.57 68.57 67.00 67.44 303,632 -0.56(-0.82%)
Oct 01, 2021 69.57 69.85 67.68 68.00 325,883 -1.53(-2.20%)
Sep 30, 2021 70.28 70.60 69.52 69.53 250,370 -0.28(-0.40%)
Sep 29, 2021 70.23 70.23 69.42 69.81 307,542 -0.78(-1.10%)
Sep 28, 2021 70.71 71.11 69.59 70.59 237,899 -0.12(-0.17%)
Sep 27, 2021 71.72 72.67 70.39 70.71 334,507 -0.93(-1.30%)
Sep 24, 2021 72.43 73.06 71.31 71.64 195,359 -0.84(-1.16%)
Sep 23, 2021 72.24 72.58 71.51 72.48 259,680 +0.70(+0.98%)
Sep 22, 2021 71.75 72.19 70.50 71.78 133,405 +0.95(+1.34%)
Sep 21, 2021 70.19 72.00 69.67 70.83 202,693 +0.78(+1.11%)
Sep 20, 2021 70.91 71.36 69.83 70.05 149,445 -1.57(-2.19%)
Sep 17, 2021 71.21 71.83 70.52 71.62 356,270 +0.30(+0.42%)
Sep 16, 2021 70.88 71.56 70.37 71.32 194,774 +0.23(+0.32%)
Sep 15, 2021 72.30 72.30 70.96 71.09 257,751 -1.18(-1.63%)
Sep 14, 2021 71.50 72.48 71.28 72.27 191,210 +0.38(+0.53%)
Sep 13, 2021 72.71 72.89 70.91 71.89 405,302 -1.07(-1.47%)
Sep 10, 2021 73.93 74.26 72.88 72.96 238,172 -0.77(-1.04%)
Sep 09, 2021 74.98 75.54 73.64 73.73 266,112 -1.69(-2.24%)
Sep 08, 2021 76.65 76.92 75.31 75.42 295,203 -1.49(-1.94%)
Sep 07, 2021 77.00 77.02 76.50 76.91 311,571 -0.09(-0.12%)
Sep 03, 2021 77.12 77.12 76.64 77.00 363,464 -0.03(-0.04%)
Sep 02, 2021 76.66 77.13 76.62 77.03 313,916 +0.37(+0.48%)
Sep 01, 2021 77.21 77.49 76.42 76.66 537,993 -0.14(-0.18%)
Aug 31, 2021 75.52 76.98 75.29 76.80 336,918 +1.52(+2.02%)
Aug 30, 2021 74.55 75.36 73.79 75.28 108,787 +0.33(+0.44%)
Aug 27, 2021 74.64 75.00 74.43 74.95 187,515 +0.13(+0.17%)
Aug 26, 2021 73.50 75.08 73.32 74.82 361,660 +1.10(+1.49%)
Aug 25, 2021 73.17 73.94 72.80 73.72 218,116 +0.72(+0.99%)
Aug 24, 2021 73.83 74.15 72.97 73.00 470,156 +0.00(+0.00%)
Aug 23, 2021 73.19 73.87 72.25 73.00 336,710 +0.05(+0.07%)
Aug 20, 2021 71.85 73.01 71.38 72.95 431,061 +0.99(+1.38%)
Aug 19, 2021 70.99 72.00 70.38 71.96 283,798 +0.89(+1.25%)
Aug 18, 2021 70.32 71.39 69.85 71.07 351,013 +1.21(+1.73%)
Aug 17, 2021 70.64 71.11 68.61 69.86 1,066,710 -1.05(-1.48%)
Aug 16, 2021 70.07 71.08 69.76 70.91 588,191 +1.08(+1.55%)
Aug 13, 2021 68.35 69.85 67.99 69.83 253,521 +1.73(+2.54%)
Aug 12, 2021 68.00 68.47 67.54 68.10 378,939 -0.13(-0.19%)
Aug 11, 2021 68.65 69.06 67.48 68.23 347,146 -0.03(-0.04%)
Aug 10, 2021 69.40 69.97 68.06 68.26 469,296 -1.04(-1.50%)
Aug 09, 2021 69.76 69.98 68.88 69.30 239,551 -0.05(-0.07%)
Aug 06, 2021 69.59 70.22 69.00 69.35 242,765 -0.28(-0.40%)
Aug 05, 2021 68.61 69.80 68.40 69.63 492,475 +0.79(+1.15%)
Aug 04, 2021 70.69 71.09 68.42 68.84 370,607 -1.45(-2.06%)
Aug 03, 2021 71.50 73.36 70.00 70.29 284,965 -1.09(-1.53%)
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.