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 (%)
Nov 30, 2020	3.500	3.500	3.448	3.500	1,548	+0.03(+0.86%)
Nov 27, 2020	3.361	3.470	3.360	3.470	700	-0.03(-0.86%)
Nov 25, 2020	3.500	3.500	3.300	3.500	12,000	+0.16(+4.79%)
Nov 24, 2020	3.300	3.350	3.200	3.340	8,719	+0.14(+4.37%)
Nov 23, 2020	3.150	3.200	3.113	3.200	6,396	+0.20(+6.67%)
Nov 20, 2020	3.060	3.070	3.000	3.000	1,800	-0.07(-2.28%)
Nov 19, 2020	3.060	3.070	2.997	3.070	3,110	+0.06(+1.99%)
Nov 18, 2020	2.993	3.050	2.990	3.010	4,677	+0.05(+1.86%)
Nov 17, 2020	2.955	2.955	2.955	2.955	1,073	+0.04(+1.55%)
Nov 16, 2020	2.910	2.910	2.910	2.910	82	+0.00(+0.00%)
Nov 13, 2020	2.980	2.980	2.910	2.910	2,600	-0.04(-1.52%)
Nov 12, 2020	2.955	2.955	2.955	2.955	158	-0.15(-4.98%)
Nov 11, 2020	3.090	3.150	3.090	3.110	866	+0.21(+7.24%)
Nov 10, 2020	2.990	2.990	2.900	2.900	2,957	-0.20(-6.45%)
Nov 09, 2020	2.950	3.100	2.950	3.100	414	+0.02(+0.65%)
Nov 06, 2020	3.080	3.080	3.080	3.080	100	+0.10(+3.36%)
Nov 05, 2020	2.980	2.980	2.980	2.980	78	+0.00(+0.00%)
Nov 04, 2020	3.052	3.052	2.980	2.980	761	-0.14(-4.49%)
Nov 03, 2020	3.120	3.120	3.120	3.120	687	+0.02(+0.65%)

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.