Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnfinance Holdings Ltd ADR (NY: CNF )

1.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.900 1.900 1.700 1.700 34,160 -0.14(-7.61%)
Oct 28, 2022 2.100 2.100 1.830 1.840 50,568 -0.21(-10.24%)
Oct 27, 2022 2.260 2.330 2.050 2.050 155,502 -0.22(-9.69%)
Oct 26, 2022 2.320 2.320 2.200 2.270 175,435 -0.03(-1.30%)
Oct 25, 2022 2.460 2.460 2.250 2.300 158,804 -0.09(-3.77%)
Oct 24, 2022 2.440 2.450 2.300 2.390 22,866 -0.02(-0.83%)
Oct 21, 2022 2.450 2.530 2.330 2.410 123,516 -0.03(-1.23%)
Oct 20, 2022 2.470 2.500 2.370 2.440 67,045 +0.04(+1.67%)
Oct 19, 2022 2.250 2.480 2.245 2.400 72,224 +0.09(+3.90%)
Oct 18, 2022 2.500 2.700 2.285 2.310 29,223 -0.14(-5.71%)
Oct 17, 2022 2.530 2.550 2.365 2.450 23,716 +0.01(+0.41%)
Oct 14, 2022 2.710 2.710 2.370 2.440 58,016 -0.22(-8.27%)
Oct 13, 2022 2.590 2.660 2.500 2.660 22,647 +0.06(+2.31%)
Oct 12, 2022 2.520 2.680 2.520 2.600 26,606 +0.01(+0.39%)
Oct 11, 2022 2.480 2.590 2.460 2.590 19,214 +0.14(+5.71%)
Oct 10, 2022 2.620 2.620 2.420 2.450 34,206 +0.04(+1.66%)
Oct 07, 2022 2.700 2.730 2.385 2.410 44,081 -0.25(-9.40%)
Oct 06, 2022 2.770 2.800 2.560 2.660 37,390 -0.14(-5.00%)
Oct 05, 2022 2.740 2.800 2.500 2.800 24,318 +0.14(+5.26%)
Oct 04, 2022 2.550 2.680 2.550 2.660 24,492 +0.09(+3.50%)
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.