Historical Data for 51job Inc. (JOBS)

$ 68.19   1.02 (+1.52%) Volume: 313.68k 4:00 PM EDT 6-Jul-2020
After Hours:  $ 68.19 0.00 (0.00%) Volume: 4.34k 4:24 PM EDT 6-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 68.00 69.995 67.37 68.19 313.68k 1.02 1.52% 68.19 21.41m 4,542
07/02/20 69.15 70.13 66.82 67.17 236.76k -0.77 -1.13% 67.17 16.1m 4,432
07/01/20 71.70 71.70 67.57 67.94 153.61k -3.85 -5.36% 67.94 10.56m 2,418
06/30/20 69.99 71.94 69.87 71.79 218.25k 1.88 2.69% 71.79 15.56m 3,104
06/29/20 68.59 70.82 68.00 69.91 102.44k 1.33 1.94% 69.91 7.18m 1,516
06/26/20 70.05 70.05 68.29 68.58 74.12k -1.85 -2.63% 68.58 5.11m 1,594
06/25/20 68.81 70.93 68.08 70.43 80.92k 1.62 2.35% 70.43 5.64m 1,527
06/24/20 69.56 69.56 68.41 68.81 89.97k -0.75 -1.08% 68.81 6.2m 1,587
06/23/20 69.92 70.039 68.50 69.56 162k -0.04 -0.06% 69.56 11.21m 3,005
06/22/20 71.04 71.04 69.19 69.60 88.48k -1.54 -2.16% 69.60 6.2m 2,653
06/19/20 71.07 73.47 71.07 71.14 236.13k 0.06 0.08% 71.14 16.93m 2,268
06/18/20 70.09 71.68 70.09 71.08 51.17k 0.57 0.81% 71.08 3.63m 926
06/17/20 71.18 72.79 70.24 70.51 86.72k -0.99 -1.38% 70.51 6.21m 1,649
06/16/20 68.29 71.79 67.665 71.50 217.42k 4.81 7.21% 71.50 15.33m 3,643
06/15/20 64.87 67.88 64.41 66.69 143.41k 0.75 1.14% 66.69 9.55m 2,404
06/12/20 67.22 67.50 65.00 65.94 113.94k -0.43 -0.65% 65.94 7.49m 2,659
06/11/20 67.62 68.38 65.875 66.37 148.63k -2.56 -3.71% 66.37 9.9m 2,117
06/10/20 69.31 69.31 67.50 68.93 125.84k -0.15 -0.22% 68.93 8.62m 1,873
06/09/20 68.08 69.4149 68.08 69.08 89.16k 0.22 0.32% 69.08 6.15m 1,804
06/08/20 69.20 70.985 68.32 68.86 64.8k -0.33 -0.48% 68.86 4.47m 1,837