Indicators

Cnfinance Holdings Ltd ADR (NY: CNF )

1.500 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	4.620	4.867	3.930	4.000	122,500	-0.53(-11.70%)
Dec 30, 2019	5.003	5.093	4.404	4.530	51,350	-0.49(-9.76%)
Dec 27, 2019	5.190	5.190	5.020	5.020	800	-0.03(-0.60%)
Dec 26, 2019	5.050	5.050	5.050	5.050	138	-0.05(-0.99%)
Dec 24, 2019	5.101	5.101	5.101	5.101	100	+0.00(+0.00%)
Dec 23, 2019	5.100	5.101	5.000	5.101	3,714	+0.00(+0.02%)
Dec 20, 2019	5.164	5.164	5.100	5.100	800	-0.10(-1.92%)
Dec 19, 2019	5.150	5.200	5.150	5.200	635	+0.19(+3.69%)
Dec 18, 2019	5.160	5.197	5.015	5.015	9,734	-0.12(-2.43%)
Dec 17, 2019	5.140	5.140	5.140	5.140	1,184	+0.00(+0.00%)
Dec 16, 2019	5.140	5.140	5.140	5.140	337	+0.04(+0.79%)
Dec 12, 2019		5.100	5.100	5.100	0	+0.14(+2.82%)
Dec 11, 2019	4.960	4.960	4.960	4.960	37	+0.00(+0.00%)
Dec 10, 2019	4.950	4.960	4.950	4.960	1,936	+0.00(+0.00%)
Dec 09, 2019	4.960	4.960	4.960	4.960	14	+0.00(+0.00%)
Dec 06, 2019	4.960	4.960	4.960	4.960	100	+0.01(+0.12%)
Dec 05, 2019	4.954	4.954	4.954	4.954	146	-0.15(-2.86%)
Dec 04, 2019	5.000	5.100	4.938	5.100	5,693	+0.10(+2.00%)
Dec 03, 2019	4.990	5.000	4.850	5.000	2,328	-0.03(-0.60%)

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.