Indicators

Cnfinance Holdings Ltd ADR (NY: CNF )

1.520 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.930	4.930	4.930	4.930	100	+0.00(+0.00%)
Nov 27, 2019	4.930	4.930	4.930	4.930	500	+0.01(+0.20%)
Nov 26, 2019	4.910	5.130	4.785	4.920	2,342	+0.14(+2.93%)
Nov 25, 2019	4.800	5.100	4.780	4.780	3,588	-0.03(-0.62%)
Nov 22, 2019	4.740	4.879	4.740	4.810	1,800	+0.09(+1.91%)
Nov 21, 2019	4.900	4.915	4.720	4.720	11,493	-0.31(-6.16%)
Nov 20, 2019	5.050	5.050	5.030	5.030	543	+0.11(+2.24%)
Nov 19, 2019	5.230	5.230	4.900	4.920	8,742	-0.24(-4.65%)
Nov 18, 2019	5.170	5.170	5.160	5.160	3,068	+0.05(+1.08%)
Nov 15, 2019	5.200	5.200	5.105	5.105	800	-0.03(-0.68%)
Nov 14, 2019	5.000	5.140	5.000	5.140	753	+0.14(+2.80%)
Nov 13, 2019	5.000	5.000	5.000	5.000	1,314	-0.12(-2.36%)
Nov 12, 2019	5.140	5.140	5.069	5.121	1,068	+0.19(+3.88%)
Nov 11, 2019	4.930	4.930	4.930	4.930	210	-0.06(-1.20%)
Nov 08, 2019	5.000	5.000	4.990	4.990	2,800	+0.00(+0.02%)
Nov 07, 2019	4.988	4.990	4.988	4.989	2,499	-0.00(-0.09%)
Nov 06, 2019	5.000	5.070	4.990	4.994	4,356	-0.08(-1.50%)
Nov 05, 2019	5.000	5.080	5.000	5.070	1,890	+0.07(+1.40%)
Nov 04, 2019	5.040	5.100	5.000	5.000	3,985	+0.00(+0.00%)

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.