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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 29, 2021 5.000 5.160 4.790 4.960 21,225 -0.11(-2.17%)
Oct 28, 2021 4.980 5.350 4.980 5.070 270,193 -0.06(-1.17%)
Oct 27, 2021 5.090 5.200 4.741 5.130 424,001 +0.02(+0.39%)
Oct 26, 2021 5.050 5.110 92,253 +0.00(+0.00%)
Oct 25, 2021 5.120 5.300 5.065 5.110 176,914 -0.01(-0.20%)
Oct 22, 2021 5.090 5.300 5.010 5.120 180,061 +0.01(+0.20%)
Oct 21, 2021 5.310 5.440 4.990 5.110 218,795 -0.14(-2.67%)
Oct 20, 2021 5.175 5.495 5.130 5.250 85,649 +0.04(+0.77%)
Oct 19, 2021 5.115 5.430 5.115 5.210 78,128 +0.01(+0.19%)
Oct 18, 2021 5.363 5.500 5.000 5.200 92,013 +0.00(+0.00%)
Oct 15, 2021 5.070 5.490 4.970 5.200 63,451 +0.05(+0.97%)
Oct 14, 2021 5.030 5.630 5.000 5.150 133,325 +0.15(+3.00%)
Oct 13, 2021 5.170 5.300 4.904 5.000 42,432 -0.09(-1.77%)
Oct 12, 2021 5.060 5.230 4.950 5.090 52,459 -0.04(-0.78%)
Oct 11, 2021 5.010 5.300 4.900 5.130 66,112 +0.16(+3.22%)
Oct 08, 2021 5.100 5.290 4.940 4.970 42,914 -0.04(-0.80%)
Oct 07, 2021 5.200 5.590 4.887 5.010 144,788 -0.21(-4.02%)
Oct 06, 2021 5.230 5.800 5.010 5.220 2,073,790 -0.06(-1.14%)
Oct 05, 2021 5.150 5.490 5.150 5.280 13,347 +0.03(+0.57%)
Oct 04, 2021 5.580 5.580 4.400 5.250 68,935 -0.45(-7.89%)
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.