Indicators

Cnfinance Holdings Ltd ADR (NY: CNF )

1.500 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	3.100	3.190	3.000	3.060	154,500	-0.10(-3.16%)
Jan 28, 2021	3.180	3.180	3.110	3.160	12,877	+0.04(+1.28%)
Jan 27, 2021	3.070	3.150	3.050	3.120	29,396	+0.03(+0.97%)
Jan 26, 2021	3.050	3.100	3.030	3.090	40,417	-0.02(-0.64%)
Jan 25, 2021	3.040	3.110	3.000	3.110	113,128	+0.04(+1.30%)
Jan 22, 2021	2.980	3.110	2.960	3.070	69,000	+0.07(+2.33%)
Jan 21, 2021	3.010	3.010	2.960	3.000	59,747	-0.03(-0.95%)
Jan 20, 2021	3.140	3.140	3.000	3.029	73,663	-0.09(-2.92%)
Jan 19, 2021	2.980	3.200	2.980	3.120	163,360	+0.11(+3.65%)
Jan 15, 2021	2.980	3.030	2.980	3.010	34,700	-0.05(-1.63%)
Jan 14, 2021	3.000	3.060	2.990	3.060	86,205	+0.06(+2.00%)
Jan 13, 2021	2.950	3.000	2.950	3.000	14,182	+0.03(+1.01%)
Jan 12, 2021	3.100	3.100	2.970	2.970	114,123	-0.03(-1.00%)
Jan 11, 2021	3.020	3.070	2.950	3.000	166,576	-0.12(-3.85%)
Jan 08, 2021	3.100	3.130	3.090	3.120	36,100	-0.08(-2.50%)
Jan 07, 2021	3.120	3.200	3.093	3.200	45,466	-0.02(-0.62%)
Jan 06, 2021	3.040	3.320	3.040	3.220	107,890	+0.05(+1.58%)
Jan 05, 2021	3.280	3.280	3.070	3.170	48,215	-0.11(-3.35%)

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.