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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 3.230 3.400 3.100 3.330 14,940 +0.04(+1.22%)
Aug 30, 2023 3.320 3.390 3.260 3.290 16,291 -0.13(-3.74%)
Aug 29, 2023 3.000 3.440 3.000 3.418 22,195 +0.38(+12.43%)
Aug 28, 2023 2.990 3.100 2.970 3.040 13,298 +0.11(+3.75%)
Aug 25, 2023 3.020 3.109 2.900 2.930 22,352 -0.05(-1.68%)
Aug 24, 2023 3.070 3.120 2.950 2.980 28,839 -0.02(-0.67%)
Aug 23, 2023 2.990 3.169 2.990 3.000 22,936 -0.09(-2.91%)
Aug 22, 2023 3.380 3.380 2.940 3.090 45,806 -0.28(-8.31%)
Aug 21, 2023 3.570 3.671 3.330 3.370 17,439 -0.13(-3.71%)
Aug 18, 2023 3.500 3.500 3.350 3.500 18,114 -0.08(-2.23%)
Aug 17, 2023 3.430 3.630 3.070 3.580 56,696 +0.04(+1.13%)
Aug 16, 2023 3.485 3.580 3.415 3.540 23,174 +0.10(+3.06%)
Aug 15, 2023 3.570 3.629 3.260 3.435 43,642 -0.02(-0.49%)
Aug 14, 2023 3.130 3.500 3.073 3.452 38,975 +0.16(+4.92%)
Aug 11, 2023 3.140 3.290 3.140 3.290 27,966 +0.11(+3.48%)
Aug 10, 2023 3.120 3.200 3.110 3.179 26,136 +0.06(+2.00%)
Aug 09, 2023 3.110 3.120 3.080 3.117 24,487 +0.02(+0.55%)
Aug 08, 2023 3.080 3.120 3.040 3.100 19,482 +0.07(+2.31%)
Aug 07, 2023 2.990 3.090 2.860 3.030 11,042 -0.06(-1.92%)
Aug 04, 2023 3.050 3.120 3.020 3.089 11,322 -0.04(-1.30%)
Aug 03, 2023 3.090 3.150 3.080 3.130 11,507 +0.03(+0.97%)
Aug 02, 2023 3.150 3.160 3.045 3.100 13,949 +0.00(+0.00%)
Aug 01, 2023 3.170 3.220 2.980 3.100 21,627 -0.07(-2.21%)
Jul 31, 2023 3.255 3.280 3.057 3.170 30,642 -0.11(-3.35%)
Jul 28, 2023 3.280 3.290 3.220 3.280 26,499 +0.09(+2.82%)
Jul 27, 2023 3.150 3.290 3.140 3.190 26,692 +0.03(+0.95%)
Jul 26, 2023 3.100 3.160 3.100 3.160 26,444 +0.06(+1.94%)
Jul 25, 2023 3.160 3.160 3.090 3.100 21,807 -0.01(-0.32%)
Jul 24, 2023 2.990 3.140 2.980 3.110 33,760 +0.01(+0.32%)
Jul 21, 2023 3.090 3.110 3.020 3.100 18,614 -0.02(-0.64%)
Jul 20, 2023 3.120 3.130 3.060 3.120 26,606 +0.01(+0.32%)
Jul 19, 2023 3.100 3.120 3.083 3.110 27,209 +0.02(+0.65%)
Jul 18, 2023 3.040 3.110 3.030 3.090 22,987 +0.04(+1.31%)
Jul 17, 2023 3.010 3.070 2.950 3.050 18,659 +0.01(+0.33%)
Jul 14, 2023 3.050 3.100 3.010 3.040 15,983 +0.03(+1.12%)
Jul 13, 2023 3.040 3.100 3.000 3.006 28,885 -0.07(-2.40%)
Jul 12, 2023 3.050 3.100 3.020 3.080 13,834 -0.01(-0.32%)
Jul 11, 2023 3.080 3.190 3.040 3.090 23,444 +0.01(+0.32%)
Jul 10, 2023 3.170 3.200 3.010 3.080 22,322 -0.03(-0.96%)
Jul 07, 2023 3.190 3.200 3.065 3.110 33,238 -0.02(-0.58%)
Jul 06, 2023 3.156 3.230 3.100 3.128 18,329 +0.02(+0.64%)
Jul 05, 2023 3.090 3.290 3.030 3.108 52,616 +0.07(+2.24%)
Jul 03, 2023 2.905 3.100 2.905 3.040 11,719 +0.12(+4.04%)
Jun 30, 2023 3.000 3.000 2.810 2.922 21,563 -0.05(-1.62%)
Jun 29, 2023 3.000 3.000 2.900 2.970 19,548 -0.07(-2.24%)
Jun 28, 2023 2.930 3.050 2.830 3.038 49,102 +0.04(+1.40%)
Jun 27, 2023 2.950 3.010 2.910 2.996 19,216 +0.01(+0.32%)
Jun 26, 2023 3.000 3.020 2.900 2.987 20,226 -0.02(-0.61%)
Jun 23, 2023 2.920 3.005 2.840 3.005 21,061 +0.16(+5.44%)
Jun 22, 2023 2.990 2.990 2.760 2.850 31,458 -0.09(-3.06%)
Jun 21, 2023 2.950 3.010 2.890 2.940 21,201 -0.02(-0.68%)
Jun 20, 2023 3.020 3.030 2.950 2.960 29,916 -0.03(-1.00%)
Jun 16, 2023 2.900 3.030 2.850 2.990 23,973 +0.04(+1.36%)
Jun 15, 2023 2.900 3.040 2.900 2.950 18,753 +0.09(+3.15%)
Jun 14, 2023 3.000 3.025 2.835 2.860 16,303 -0.13(-4.35%)
Jun 13, 2023 3.000 3.000 2.905 2.990 26,521 +0.03(+1.03%)
Jun 12, 2023 2.890 3.010 2.890 2.959 24,494 +0.01(+0.32%)
Jun 09, 2023 3.000 3.100 2.870 2.950 43,198 -0.04(-1.34%)
Jun 08, 2023 2.900 3.050 2.850 2.990 19,338 +0.09(+3.24%)
Jun 07, 2023 2.830 3.074 2.730 2.896 35,387 +0.00(+0.00%)
Jun 06, 2023 2.950 3.020 2.770 2.896 33,340 +0.04(+1.27%)
Jun 05, 2023 3.070 3.090 2.860 2.860 20,183 -0.14(-4.67%)
Jun 02, 2023 3.090 3.190 2.910 3.000 37,200 +0.05(+1.69%)
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.