China Stock Price History Breakdown

JRJC -  USA Stock  

USD 4.95  0.03  0.60%

China Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of China Finance is  4.95 , as last reported on the 23rd of September, with the highest price reaching  6.65  and the lowest price hitting  4.80  during the day.
China Finance Online secures Sharpe Ratio (or Efficiency) of -0.13, which signifies that the company had -0.13% of return per unit of risk over the last 3 months. Macroaxis standpoint towards foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. China Finance Online exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm China Finance Online mean deviation of 4.3, and Risk Adjusted Performance of (0.06) to double-check the risk estimate we provide.

Search Stock Price History 

 
Refresh
As of September 23, 2021, Net Income Common Stock is expected to decline to about (11.4 M). The current year Price to Sales Ratio is expected to grow to 0.47, whereas Price to Book Value is forecasted to decline to 1.14.

China Finance September 23, 2021 Stock Price Synopsis

China Finance Price Action Indicator(0.79) 
China Finance Price Daily Balance Of Power(0.02) 
China Finance Price Rate Of Daily Change 0.99 
China Finance Accumulation Distribution 259,821 
Share Download
When benchmark price declines in a down market, there may be an uptick in China Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use China Finance intraday prices and daily technical indicators to check the level of noise trading in China Stock and then apply it to test your longer-term investment strategies against China.

China Finance Stock Price History Chart

There are several ways to analyze China Stock price data. The simplest method is using a basic China candlestick price chart, which shows China Finance price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceJuly 8, 202110.95
90 Days Lowest PriceAugust 19, 20213.68

China Stock Price History Data

The price series of China Finance for the period between Fri, Jun 25, 2021 and Thu, Sep 23, 2021 has a statistical range of 7.27 with a coefficient of variation of 32.76. Under current investment horizon, the daily prices are spread out with arithmetic mean of 7.49. The median price for the last 90 days is 8.5. The company completed 1-10 stock split on 6th of January 2020.
OpenHighLowCloseVolume
09/23/2021 4.95  6.65  4.80  4.95  933,951 
09/22/2021 4.95  6.65  4.80  4.95  933,951 
09/21/2021 4.80  4.99  4.64  4.98  26,397 
09/20/2021 4.91  5.00  4.50  4.76  20,626 
09/17/2021 5.13  5.18  4.93  5.14  22,955 
09/16/2021 4.83  5.20  4.50  5.13  95,641 
09/15/2021 4.67  4.75  4.62  4.70  8,140 
09/14/2021 4.99  4.99  4.68  4.78  16,862 
09/13/2021 4.74  4.97  4.55  4.88  18,227 
09/10/2021 4.88  5.17  4.66  4.98  24,060 
09/09/2021 4.61  4.98  4.80  4.84  10,405 
09/08/2021 4.57  5.05  4.57  4.96  15,055 
09/07/2021 4.44  5.26  4.44  5.02  127,086 
09/03/2021 4.57  4.59  4.23  4.51  8,014 
09/02/2021 4.50  4.59  4.30  4.56  34,926 
09/01/2021 4.61  4.61  4.46  4.53  10,497 
08/31/2021 4.52  4.63  4.41  4.55  7,057 
08/30/2021 4.52  4.63  4.41  4.52  21,581 
08/27/2021 4.61  4.64  4.40  4.40  15,088 
08/26/2021 4.55  4.59  4.49  4.53  11,020 
08/25/2021 4.41  4.62  4.41  4.51  31,529 
08/24/2021 4.34  4.55  4.24  4.49  41,878 
08/23/2021 3.75  3.89  3.68  3.89  15,359 
08/20/2021 3.75  3.88  3.52  3.71  84,904 
08/19/2021 4.26  4.27  3.59  3.68  151,215 
08/18/2021 4.14  4.45  4.14  4.26  44,737 
08/17/2021 5.09  5.09  4.16  4.16  212,566 
08/16/2021 4.90  5.77  4.90  5.21  512,753 
08/13/2021 8.77  8.88  8.06  8.06  36,980 
08/12/2021 9.00  9.00  8.75  8.75  3,107 
08/11/2021 8.67  9.01  8.59  8.82  6,738 
08/10/2021 8.43  8.88  8.43  8.61  32,783 
08/09/2021 8.40  8.61  8.36  8.50  10,123 
08/06/2021 8.60  8.60  8.29  8.42  11,017 
08/05/2021 8.52  8.55  8.40  8.47  5,873 
08/04/2021 8.64  8.64  8.41  8.41  8,247 
08/03/2021 8.29  8.63  8.29  8.53  9,100 
08/02/2021 8.81  8.85  8.16  8.16  1,915 
07/30/2021 8.24  8.51  8.24  8.51  4,856 
07/29/2021 8.56  8.76  8.05  8.23  5,700 
07/28/2021 8.25  8.61  8.14  8.56  37,600 
07/27/2021 9.09  9.09  8.01  8.11  146,800 
07/26/2021 8.96  9.55  8.57  8.57  21,800 
07/23/2021 9.50  9.73  8.95  8.96  24,300 
07/22/2021 9.65  9.87  9.32  9.37  69,800 
07/21/2021 9.13  9.75  9.11  9.70  34,547 
07/20/2021 8.86  9.09  8.86  8.95  14,416 
07/19/2021 9.34  9.34  8.84  9.06  31,512 
07/16/2021 9.64  9.69  9.41  9.48  25,300 
07/15/2021 9.70  10.03  9.51  9.62  37,986 
07/14/2021 10.68  10.80  9.51  9.76  85,982 
07/13/2021 10.29  11.24  10.29  10.65  68,600 
07/12/2021 10.18  12.39  10.07  10.71  413,706 
07/09/2021 10.36  13.36  10.09  10.49  601,667 
07/08/2021 9.62  13.39  9.42  10.95  937,088 
07/07/2021 9.90  9.90  9.42  9.60  14,400 
07/06/2021 10.21  10.29  9.62  9.85  17,182 
07/02/2021 10.60  10.60  10.08  10.30  9,900 
07/01/2021 10.16  10.83  10.20  10.65  59,435 
06/30/2021 10.15  10.70  10.15  10.38  30,940 
06/29/2021 10.53  10.72  10.11  10.15  19,399 

About China Finance Stock history

China Finance investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for China is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in China Finance Online will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing China Finance historical stock prices may prove useful in developing a viable investing in China Finance
Last ReportedProjected for 2021
Weighted Average Shares115.1 M125.1 M
Weighted Average Shares Diluted115.1 M126.1 M
Issuance Purchase of Equity Shares 5.00  5.13 
Limited together with its subsidiaries, provides web-based financial services in the Peoples Republic of China and Hong Kong. The company was incorporated in 1998 and is based in Beijing, the Peoples Republic of China. China Finance operates under Capital Markets classification in the United States and is traded on NASDAQ Exchange. It employs 493 people.

China Finance Stock Technical Analysis

China Finance technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of China Finance technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of China Finance trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sync Your Broker Now

   

Sync Your Broker

Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
All  Next Launch Module

China Finance Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for China stock's direction in advance. Along with the technical and fundamental analysis of China Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of China to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please see Risk vs Return Analysis. Note that the China Finance Online information on this page should be used as a complementary analysis to other China Finance's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Portfolio Optimization module to compute new portfolio that will generate highest expected return given your specified tolerance for risk.

Complementary Tools for China Stock analysis

When running China Finance Online price analysis, check to measure China Finance's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy China Finance is operating at the current time. Most of China Finance's value examination focuses on studying past and present price action to predict the probability of China Finance's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move China Finance's price. Additionally, you may evaluate how the addition of China Finance to your portfolios can decrease your overall portfolio volatility.
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
ETF Directory
Find actively traded Exchange Traded Funds (ETF) from around the world
Go
Transaction History
View history of all your transactions and understand their impact on performance
Go
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Go
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Go
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Equity Search
Search for activelly traded equities including funds and ETFs from over 30 global markets
Go
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Go
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Equity Valuation
Check real value of public entities based on technical and fundamental data
Go
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Go
The market value of China Finance Online is measured differently than its book value, which is the value of China that is recorded on the company's balance sheet. Investors also form their own opinion of China Finance's value that differs from its market value or its book value, called intrinsic value, which is China Finance's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because China Finance's market value can be influenced by many factors that don't directly affect China Finance Online underlying business (such as pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between China Finance's value and its price as these two are different measures arrived at by different means. Investors typically determine China Finance value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, China Finance's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.