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: 7:00 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 (%)
May 31, 2019 5.559 5.559 5.559 5.559 400 +0.02(+0.29%)
May 30, 2019 5.520 5.543 5.500 5.543 1,986 -0.01(-0.13%)
May 29, 2019 5.450 5.630 5.450 5.550 33,004 +0.15(+2.78%)
May 28, 2019 5.380 5.500 5.380 5.400 440 +0.04(+0.75%)
May 24, 2019 5.450 5.450 5.180 5.360 17,900 -0.09(-1.65%)
May 23, 2019 5.590 5.619 5.450 5.450 5,283 -0.15(-2.68%)
May 22, 2019 5.870 5.870 5.560 5.600 4,224 -0.30(-5.08%)
May 21, 2019 6.200 6.250 5.868 5.900 28,382 -0.10(-1.67%)
May 20, 2019 5.600 6.590 5.600 6.000 38,515 +0.45(+8.02%)
May 17, 2019 5.320 5.555 5.300 5.555 4,800 +0.04(+0.81%)
May 16, 2019 5.361 5.530 5.361 5.510 929 +0.01(+0.18%)
May 15, 2019 5.500 5.611 5.480 5.500 2,289 +0.15(+2.80%)
May 14, 2019 5.400 5.410 5.345 5.350 13,774 +0.00(+0.00%)
May 13, 2019 5.340 5.400 5.340 5.350 4,312 -0.24(-4.33%)
May 10, 2019 5.550 5.592 5.440 5.592 3,900 -0.14(-2.41%)
May 09, 2019 5.820 5.820 5.730 5.730 2,502 -0.05(-0.88%)
May 08, 2019 5.781 5.781 5.781 5.781 562 -0.02(-0.33%)
May 07, 2019 6.040 6.040 5.785 5.800 25,546 -0.19(-3.13%)
May 06, 2019 5.750 5.987 5.750 5.987 5,004 +0.14(+2.35%)
May 03, 2019 5.950 5.970 5.760 5.850 14,700 -0.06(-1.02%)
May 02, 2019 5.810 5.950 5.810 5.910 931 +0.01(+0.17%)
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.