Indicators

Cnfinance Holdings Ltd ADR (NY: CNF )

1.500 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.210	3.360		3.280	101,099	+0.03(+0.92%)
Jan 28, 2022	3.220	3.300	3.140	3.250	90,684	+0.06(+1.88%)
Jan 27, 2022	3.300	3.350	3.115	3.190	70,525	-0.04(-1.24%)
Jan 26, 2022	3.190	3.280	3.190	3.230	57,384	+0.02(+0.62%)
Jan 25, 2022	3.060	3.290	3.060	3.210	62,025	+0.07(+2.23%)
Jan 24, 2022	3.130	3.210	3.030	3.140	127,203	+0.04(+1.29%)
Jan 21, 2022	3.130	3.180	3.030	3.100	88,724	+0.00(+0.00%)
Jan 20, 2022	3.200	3.310	3.100	3.100	34,831	-0.12(-3.73%)
Jan 19, 2022	3.230	3.360	3.190	3.220	52,833	-0.03(-0.92%)
Jan 18, 2022	3.570	3.685	3.120	3.250	485,511	-0.32(-8.96%)
Jan 14, 2022				3.570	0	-0.08(-2.19%)
Jan 13, 2022	3.870	3.945	3.650	3.650	78,045	-0.10(-2.67%)
Jan 12, 2022	4.330	4.413	3.750	3.750	178,486	-0.60(-13.79%)
Jan 11, 2022	4.530	4.810	4.180	4.350	113,704	-0.24(-5.23%)
Jan 10, 2022	4.260	4.855	4.247	4.590	192,598	+0.23(+5.28%)
Jan 07, 2022	4.330	4.600	4.170	4.360	205,218	-0.14(-3.11%)
Jan 06, 2022	4.560	4.598	4.160	4.500	170,975	+0.05(+1.12%)
Jan 05, 2022	4.220	4.770	4.200	4.450	69,646	+0.33(+8.01%)
Jan 04, 2022	4.200	4.260	4.020	4.120	171,717	-0.06(-1.44%)

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.