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, 2022 2.500 2.500 2.360 2.490 12,771 -0.01(-0.40%)
May 27, 2022 2.500 2.500 2.390 2.500 16,092 +0.02(+0.81%)
May 26, 2022 2.490 2.500 2.350 2.480 36,901 +0.17(+7.36%)
May 25, 2022 2.460 2.480 2.230 2.310 32,403 -0.07(-2.94%)
May 24, 2022 2.360 2.450 2.230 2.380 23,108 +0.01(+0.42%)
May 23, 2022 2.320 2.500 2.200 2.370 20,515 +0.15(+6.76%)
May 20, 2022 2.310 2.340 2.110 2.220 28,758 -0.02(-0.89%)
May 19, 2022 2.270 2.350 2.160 2.240 17,369 -0.03(-1.32%)
May 18, 2022 2.340 2.390 2.245 2.270 20,202 -0.07(-2.99%)
May 17, 2022 2.600 2.620 2.330 2.340 25,160 -0.24(-9.30%)
May 16, 2022 2.670 2.680 2.460 2.580 11,140 -0.10(-3.73%)
May 13, 2022 2.410 2.680 2.410 2.680 14,070 +0.23(+9.39%)
May 12, 2022 2.490 2.560 2.410 2.450 14,697 -0.02(-0.81%)
May 11, 2022 2.650 2.720 2.470 2.470 24,458 -0.18(-6.80%)
May 10, 2022 2.850 3.110 2.450 2.650 115,662 -0.12(-4.50%)
May 09, 2022 2.720 3.050 2.340 2.775 139,807 -0.27(-9.02%)
May 06, 2022 3.080 3.110 3.000 3.050 7,726 -0.06(-1.93%)
May 05, 2022 3.216 3.240 2.900 3.110 21,254 -0.02(-0.64%)
May 04, 2022 3.060 3.210 3.055 3.130 12,037 +0.01(+0.32%)
May 03, 2022 3.240 3.240 3.050 3.120 14,265 -0.08(-2.50%)
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.