Indicators

Cnfinance Holdings Ltd ADR (NY: CNF )

1.500 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	5.000	5.326	5.000	5.200	7,882	+0.13(+2.56%)
Feb 27, 2019	4.900	5.162	4.900	5.070	5,166	+0.13(+2.63%)
Feb 26, 2019	5.117	5.117	4.940	4.940	1,627	-0.17(-3.33%)
Feb 25, 2019	5.080	5.192	4.950	5.110	6,432	+0.16(+3.23%)
Feb 22, 2019	5.360	5.400	4.900	4.950	10,700	-0.40(-7.48%)
Feb 21, 2019	5.647	5.647	4.750	5.350	7,987	-0.35(-6.14%)
Feb 20, 2019	5.800	5.830	5.650	5.700	2,797	-0.14(-2.40%)
Feb 19, 2019	6.010	6.010	5.840	5.840	1,828	-0.19(-3.15%)
Feb 15, 2019	6.030	6.030	6.030	6.030	700	+0.18(+3.08%)
Feb 14, 2019	5.850	5.850	5.850	5.850	519	-0.04(-0.68%)
Feb 13, 2019	5.880	5.930	5.860	5.890	1,967	+0.29(+5.18%)
Feb 12, 2019	5.400	5.800	5.400	5.600	4,642	+0.03(+0.47%)
Feb 11, 2019	5.316	5.574	5.316	5.574	626	+0.07(+1.34%)
Feb 08, 2019	5.500	5.500	5.500	5.500	100	+0.00(+0.00%)
Feb 07, 2019	5.630	5.630	5.500	5.500	2,843	-0.19(-3.34%)
Feb 06, 2019	5.670	5.690	5.550	5.690	6,967	+0.03(+0.51%)
Feb 05, 2019	5.610	5.790	5.600	5.661	5,026	+0.06(+1.09%)
Feb 04, 2019	6.000	6.124	5.600	5.600	3,894	-0.40(-6.67%)

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.