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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.570 -0.040 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2021 4.120 4.180 3.930 4.080 217,199 +0.05(+1.24%)
Dec 30, 2021 4.030 4.200 3.950 4.030 206,972 +0.02(+0.50%)
Dec 29, 2021 3.990 4.030 3.940 4.010 63,565 +0.11(+2.82%)
Dec 28, 2021 3.690 4.000 3.670 3.900 126,012 +0.15(+4.00%)
Dec 27, 2021 3.250 3.860 3.140 3.750 222,823 +0.76(+25.42%)
Dec 23, 2021 3.750 3.866 2.950 2.990 260,548 -0.76(-20.27%)
Dec 22, 2021 3.990 4.070 3.670 3.750 126,080 -0.31(-7.64%)
Dec 21, 2021 3.770 4.350 3.770 4.060 98,362 +0.20(+5.18%)
Dec 20, 2021 4.460 4.660 3.820 3.860 166,954 -0.74(-16.09%)
Dec 17, 2021 4.600 4.740 4.530 4.600 50,235 +0.02(+0.44%)
Dec 16, 2021 4.440 4.720 4.440 4.580 63,926 +0.16(+3.62%)
Dec 15, 2021 4.520 4.910 4.320 4.420 298,044 -0.18(-3.91%)
Dec 14, 2021 4.510 5.100 4.510 4.600 196,498 +0.15(+3.37%)
Dec 13, 2021 5.120 5.290 4.330 4.450 212,934 -0.60(-11.88%)
Dec 10, 2021 5.300 5.435 4.980 5.050 154,139 -0.22(-4.17%)
Dec 09, 2021 5.210 5.389 4.952 5.270 159,682 -0.03(-0.57%)
Dec 08, 2021 4.940 5.380 4.756 5.300 251,135 +0.39(+7.94%)
Dec 07, 2021 5.000 5.200 4.780 4.910 194,412 -0.19(-3.73%)
Dec 06, 2021 5.050 5.234 5.010 5.100 276,796 +0.17(+3.45%)
Dec 03, 2021 4.730 5.000 4.730 4.930 114,884 +0.14(+2.92%)
Dec 02, 2021 4.230 4.800 4.200 4.790 347,936 +0.63(+15.14%)
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.