Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	3.390	3.450	3.350	3.400	10,100	+0.00(+0.00%)
Feb 25, 2021	3.400	3.418	3.400	3.400	24,356	+0.00(+0.00%)
Feb 24, 2021	3.490	3.490	3.400	3.400	3,917	-0.04(-1.16%)
Feb 23, 2021	3.470	3.480	3.400	3.440	23,400	-0.03(-0.86%)
Feb 22, 2021	3.470	3.470	3.400	3.470	17,502	-0.01(-0.29%)
Feb 19, 2021	3.580	3.580	3.450	3.480	8,500	-0.09(-2.46%)
Feb 18, 2021	3.540	3.582	3.460	3.568	7,161	-0.03(-0.90%)
Feb 17, 2021	3.530	3.700	3.530	3.600	64,440	+0.09(+2.56%)
Feb 16, 2021	3.540	3.750	3.320	3.510	64,518	+0.03(+1.01%)
Feb 12, 2021	3.470	3.500	3.350	3.475	12,700	+0.08(+2.21%)
Feb 11, 2021	3.410	3.440	3.350	3.400	35,882	+0.00(+0.00%)
Feb 10, 2021	3.540	3.540	3.320	3.400	72,894	-0.05(-1.45%)
Feb 09, 2021	3.280	3.450	3.150	3.450	57,208	+0.20(+6.15%)
Feb 08, 2021	3.600	3.600	3.020	3.250	215,519	-0.20(-5.80%)
Feb 05, 2021	3.430	3.535	3.310	3.450	25,100	+0.10(+2.99%)
Feb 04, 2021	3.190	3.389	3.150	3.350	65,786	+0.17(+5.35%)
Feb 03, 2021	3.140	3.190	3.140	3.180	28,478	+0.05(+1.60%)
Feb 02, 2021	3.240	3.240	3.030	3.130	54,631	-0.05(-1.57%)

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.