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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.780 -0.070 (-3.78%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2022 2.200 2.250 1.980 2.240 79,003 +0.00(+0.00%)
Nov 29, 2022 2.110 2.250 2.000 2.240 84,765 +0.17(+8.21%)
Nov 28, 2022 2.120 2.250 2.040 2.070 63,010 -0.11(-5.05%)
Nov 25, 2022 2.140 2.250 2.120 2.180 36,511 -0.03(-1.36%)
Nov 23, 2022 2.170 2.250 2.100 2.210 67,977 +0.06(+2.79%)
Nov 22, 2022 2.000 2.150 1.920 2.150 26,330 +0.07(+3.37%)
Nov 21, 2022 1.990 2.080 1.950 2.080 22,991 +0.05(+2.46%)
Nov 18, 2022 1.980 2.070 1.900 2.030 18,608 +0.02(+1.00%)
Nov 17, 2022 1.920 2.060 1.875 2.010 43,945 +0.11(+5.79%)
Nov 16, 2022 1.900 1.950 1.760 1.900 43,768 -0.02(-1.04%)
Nov 15, 2022 1.700 1.950 1.700 1.920 46,067 +0.22(+12.94%)
Nov 14, 2022 1.430 1.720 1.430 1.700 50,556 +0.28(+19.72%)
Nov 11, 2022 1.420 1.420 1.310 1.420 9,545 +0.05(+3.65%)
Nov 10, 2022 1.430 1.430 1.250 1.370 75,847 +0.02(+1.48%)
Nov 09, 2022 1.410 1.410 1.280 1.350 46,880 -0.02(-1.46%)
Nov 08, 2022 1.430 1.430 1.280 1.370 45,779 -0.04(-2.84%)
Nov 07, 2022 1.390 1.440 1.350 1.410 31,140 -0.01(-0.70%)
Nov 04, 2022 1.380 1.470 1.355 1.420 28,662 +0.01(+0.71%)
Nov 03, 2022 1.390 1.490 1.360 1.410 48,652 +0.00(+0.00%)
Nov 02, 2022 1.500 1.500 1.396 1.410 24,941 -0.07(-4.73%)
Nov 01, 2022 1.720 1.780 1.480 1.480 38,547 -0.22(-12.94%)
Oct 31, 2022 1.900 1.900 1.700 1.700 34,160 -0.14(-7.61%)
Oct 28, 2022 2.100 2.100 1.830 1.840 50,568 -0.21(-10.24%)
Oct 27, 2022 2.260 2.330 2.050 2.050 155,502 -0.22(-9.69%)
Oct 26, 2022 2.320 2.320 2.200 2.270 175,435 -0.03(-1.30%)
Oct 25, 2022 2.460 2.460 2.250 2.300 158,804 -0.09(-3.77%)
Oct 24, 2022 2.440 2.450 2.300 2.390 22,866 -0.02(-0.83%)
Oct 21, 2022 2.450 2.530 2.330 2.410 123,516 -0.03(-1.23%)
Oct 20, 2022 2.470 2.500 2.370 2.440 67,045 +0.04(+1.67%)
Oct 19, 2022 2.250 2.480 2.245 2.400 72,224 +0.09(+3.90%)
Oct 18, 2022 2.500 2.700 2.285 2.310 29,223 -0.14(-5.71%)
Oct 17, 2022 2.530 2.550 2.365 2.450 23,716 +0.01(+0.41%)
Oct 14, 2022 2.710 2.710 2.370 2.440 58,016 -0.22(-8.27%)
Oct 13, 2022 2.590 2.660 2.500 2.660 22,647 +0.06(+2.31%)
Oct 12, 2022 2.520 2.680 2.520 2.600 26,606 +0.01(+0.39%)
Oct 11, 2022 2.480 2.590 2.460 2.590 19,214 +0.14(+5.71%)
Oct 10, 2022 2.620 2.620 2.420 2.450 34,206 +0.04(+1.66%)
Oct 07, 2022 2.700 2.730 2.385 2.410 44,081 -0.25(-9.40%)
Oct 06, 2022 2.770 2.800 2.560 2.660 37,390 -0.14(-5.00%)
Oct 05, 2022 2.740 2.800 2.500 2.800 24,318 +0.14(+5.26%)
Oct 04, 2022 2.550 2.680 2.550 2.660 24,492 +0.09(+3.50%)
Oct 03, 2022 2.460 2.650 2.450 2.570 30,287 +0.05(+1.98%)
Sep 30, 2022 2.510 2.640 2.510 2.520 15,726 -0.05(-1.95%)
Sep 29, 2022 2.590 2.610 2.500 2.570 43,642 +0.00(+0.00%)
Sep 28, 2022 2.670 2.680 2.500 2.570 66,750 -0.05(-1.91%)
Sep 27, 2022 2.550 2.720 2.500 2.620 66,491 +0.01(+0.38%)
Sep 26, 2022 2.670 2.670 2.520 2.610 124,140 -0.05(-1.88%)
Sep 23, 2022 2.610 2.725 2.606 2.660 40,564 -0.01(-0.37%)
Sep 22, 2022 2.640 2.800 2.500 2.670 81,035 +0.05(+1.91%)
Sep 21, 2022 2.490 2.700 2.490 2.620 48,828 +0.12(+4.80%)
Sep 20, 2022 2.600 2.650 2.380 2.500 43,846 -0.17(-6.37%)
Sep 19, 2022 2.720 2.740 2.540 2.670 36,821 -0.06(-2.20%)
Sep 16, 2022 2.630 2.730 2.610 2.730 67,699 +0.01(+0.37%)
Sep 15, 2022 2.640 2.790 2.640 2.720 25,731 +0.02(+0.74%)
Sep 14, 2022 2.620 2.720 2.600 2.700 22,830 +0.02(+0.75%)
Sep 13, 2022 2.770 2.850 2.560 2.680 131,396 -0.10(-3.60%)
Sep 12, 2022 2.690 2.850 2.630 2.780 76,315 +0.04(+1.46%)
Sep 09, 2022 2.590 2.800 2.550 2.740 88,136 +0.10(+3.79%)
Sep 08, 2022 2.630 2.703 2.520 2.640 117,209 -0.04(-1.49%)
Sep 07, 2022 2.590 2.700 2.550 2.680 14,672 +0.04(+1.52%)
Sep 06, 2022 2.600 2.700 2.550 2.640 14,465 -0.01(-0.38%)
Sep 02, 2022 2.610 2.690 2.510 2.650 71,773 +0.01(+0.38%)
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.