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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.520 +0.020 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2022 1.710 1.810 1.630 1.710 28,439 +0.02(+1.18%)
Dec 29, 2022 1.740 1.770 1.680 1.690 56,618 -0.03(-1.74%)
Dec 28, 2022 1.780 1.840 1.720 1.720 16,819 -0.07(-3.91%)
Dec 27, 2022 1.740 1.900 1.740 1.790 29,301 +0.05(+2.87%)
Dec 23, 2022 1.850 1.940 1.700 1.740 68,488 -0.12(-6.45%)
Dec 22, 2022 1.900 2.010 1.840 1.860 37,440 -0.02(-1.06%)
Dec 21, 2022 1.830 2.000 1.820 1.880 34,596 +0.05(+2.73%)
Dec 20, 2022 1.880 1.980 1.820 1.830 19,808 -0.10(-5.18%)
Dec 19, 2022 1.900 2.000 1.810 1.930 49,101 -0.02(-1.03%)
Dec 16, 2022 1.970 2.140 1.800 1.950 205,384 -0.11(-5.34%)
Dec 15, 2022 2.010 2.090 1.910 2.060 24,698 -0.03(-1.44%)
Dec 14, 2022 2.110 2.160 1.880 2.090 30,945 -0.05(-2.34%)
Dec 13, 2022 2.050 2.160 1.960 2.140 20,414 +0.05(+2.40%)
Dec 12, 2022 2.090 2.100 1.900 2.090 25,173 -0.05(-2.34%)
Dec 09, 2022 2.070 2.140 1.850 2.140 29,946 +0.02(+0.94%)
Dec 08, 2022 2.050 2.180 1.947 2.120 56,255 +0.07(+3.41%)
Dec 07, 2022 2.070 2.090 2.010 2.050 37,858 -0.01(-0.49%)
Dec 06, 2022 2.090 2.090 1.940 2.060 29,004 +0.02(+0.98%)
Dec 05, 2022 2.100 2.160 1.940 2.040 49,780 -0.09(-4.23%)
Dec 02, 2022 2.200 2.250 2.020 2.130 118,712 -0.11(-4.91%)
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.