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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.500 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Dec 31, 2020 4.210 4.210 4.210 85,282 +0.63(+17.60%)
Dec 30, 2020 3.620 3.670 3.500 3.580 85,282 +0.02(+0.56%)
Dec 29, 2020 3.530 3.670 3.500 3.560 55,971 -0.03(-0.81%)
Dec 28, 2020 3.750 3.750 3.500 3.589 65,705 -0.11(-3.00%)
Dec 24, 2020 3.990 3.990 3.700 3.700 14,200 -0.30(-7.50%)
Dec 23, 2020 3.720 4.000 3.600 4.000 20,205 +0.45(+12.68%)
Dec 22, 2020 3.650 3.751 3.550 3.550 43,427 -0.10(-2.74%)
Dec 21, 2020 3.575 3.655 3.550 3.650 29,380 +0.20(+5.80%)
Dec 18, 2020 3.610 3.660 3.450 3.450 29,100 -0.23(-6.25%)
Dec 17, 2020 3.600 3.680 3.600 3.680 21,433 +0.04(+1.02%)
Dec 16, 2020 3.600 3.650 3.600 3.643 15,432 -0.03(-0.88%)
Dec 15, 2020 3.600 3.680 3.600 3.675 15,307 +0.07(+2.08%)
Dec 14, 2020 3.610 3.650 3.600 3.600 16,188 -0.05(-1.37%)
Dec 11, 2020 3.600 3.650 3.600 3.650 12,200 +0.07(+1.96%)
Dec 10, 2020 3.480 3.600 3.480 3.580 7,158 +0.10(+2.87%)
Dec 09, 2020 3.480 3.560 3.480 3.480 2,665 -0.15(-4.13%)
Dec 08, 2020 4.000 4.000 3.630 3.630 9,972 -0.37(-9.25%)
Dec 07, 2020 3.850 4.080 3.830 4.000 4,350 +0.42(+11.89%)
Dec 04, 2020 3.560 3.575 3.560 3.575 500 -0.01(-0.42%)
Dec 03, 2020 3.640 3.770 3.590 3.590 6,666 +0.00(+0.00%)
Dec 02, 2020 3.490 3.590 3.430 3.590 33,883 +0.09(+2.57%)
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.