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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.698 +0.048 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2023 2.590 2.590 2.500 2.510 20,036 -0.02(-0.79%)
Oct 30, 2023 2.465 2.580 2.465 2.530 17,882 +0.03(+1.20%)
Oct 27, 2023 2.580 2.580 2.490 2.500 38,683 +0.03(+1.21%)
Oct 26, 2023 2.688 2.688 2.470 2.470 15,791 -0.21(-7.69%)
Oct 25, 2023 2.960 2.979 2.610 2.676 39,395 -0.24(-8.36%)
Oct 24, 2023 3.000 3.050 2.810 2.920 20,662 -0.03(-1.02%)
Oct 23, 2023 3.070 3.110 2.910 2.950 42,568 -0.09(-2.96%)
Oct 20, 2023 3.080 3.260 2.980 3.040 67,260 +0.06(+2.01%)
Oct 19, 2023 3.230 3.300 2.880 2.980 34,920 -0.32(-9.70%)
Oct 18, 2023 3.600 3.600 3.240 3.300 30,056 -0.32(-8.92%)
Oct 17, 2023 3.930 3.930 3.520 3.623 26,788 -0.31(-7.81%)
Oct 16, 2023 3.940 4.098 3.690 3.930 26,427 +0.00(+0.00%)
Oct 13, 2023 3.950 3.950 3.860 3.930 27,481 +0.02(+0.51%)
Oct 12, 2023 3.800 3.948 3.630 3.910 35,490 +0.12(+3.17%)
Oct 11, 2023 3.560 3.950 3.560 3.790 36,500 +0.10(+2.77%)
Oct 10, 2023 3.500 3.750 3.400 3.688 25,502 +0.15(+4.18%)
Oct 09, 2023 3.500 3.730 3.500 3.540 21,209 +0.01(+0.28%)
Oct 06, 2023 3.770 3.800 3.460 3.530 21,521 -0.20(-5.47%)
Oct 05, 2023 3.970 4.048 3.660 3.734 18,782 -0.18(-4.49%)
Oct 04, 2023 4.040 4.040 3.660 3.910 51,005 -0.08(-2.01%)
Oct 03, 2023 4.000 4.100 3.830 3.990 51,648 +0.07(+1.79%)
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.