51Job Inc (NQ: JOBS )

69.63 USD +1.30 (+1.90%)
Official Closing Price Updated: 4:39 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.