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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.665 +0.005 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2021 4.600 4.730 4.450 4.380 390,823 -0.32(-6.81%)
Nov 29, 2021 4.950 5.250 4.510 4.700 531,176 -0.25(-5.05%)
Nov 26, 2021 4.290 5.119 4.290 4.950 278,268 +0.39(+8.55%)
Nov 24, 2021 4.490 4.850 4.221 4.560 1,334,926 -0.01(-0.22%)
Nov 23, 2021 4.050 4.890 4.050 4.570 891,262 +0.21(+4.82%)
Nov 22, 2021 3.990 4.700 3.980 4.360 459,951 +0.36(+9.00%)
Nov 19, 2021 3.550 4.140 3.510 4.000 388,653 +0.44(+12.36%)
Nov 18, 2021 3.270 3.775 3.542 3.560 417,224 +0.25(+7.55%)
Nov 17, 2021 4.270 4.540 3.250 3.310 3,102,208 -0.88(-21.00%)
Nov 16, 2021 4.390 4.800 3.890 4.190 573,089 -0.11(-2.56%)
Nov 15, 2021 4.960 5.150 3.858 4.300 766,732 -0.79(-15.52%)
Nov 12, 2021 5.090 5.190 5.040 5.090 247,873 -0.01(-0.20%)
Nov 11, 2021 5.100 5.170 5.050 5.100 408,222 +0.01(+0.20%)
Nov 10, 2021 5.040 5.090 296,835 +0.08(+1.60%)
Nov 09, 2021 5.180 5.240 4.900 5.010 391,936 -0.15(-2.91%)
Nov 08, 2021 5.100 5.280 5.050 5.160 519,583 +0.03(+0.58%)
Nov 05, 2021 5.180 5.200 5.050 5.130 365,070 -0.02(-0.39%)
Nov 04, 2021 5.250 5.260 5.080 5.150 430,656 -0.08(-1.53%)
Nov 03, 2021 5.210 5.450 5.030 5.230 660,517 +0.05(+0.97%)
Nov 02, 2021 5.500 5.500 5.050 5.180 375,508 +0.09(+1.77%)
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.