Indicators

Cnfinance Holdings Ltd ADR (NY: CNF )

1.620 -0.030 (-1.82%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	5.740	6.080	5.650	6.050	69,307	+0.20(+3.42%)
Sep 27, 2019	5.700	5.890	5.600	5.850	31,600	+0.15(+2.63%)
Sep 26, 2019	5.770	5.800	5.560	5.700	14,587	+0.01(+0.18%)
Sep 25, 2019	5.410	5.771	5.361	5.690	19,941	+0.24(+4.40%)
Sep 24, 2019	5.280	5.450	5.280	5.450	565	+0.15(+2.83%)
Sep 23, 2019	5.540	5.540	5.290	5.300	1,462	+0.08(+1.53%)
Sep 20, 2019	5.040	5.220	4.940	5.220	29,900	+0.09(+1.73%)
Sep 19, 2019	4.860	5.340	4.860	5.131	4,764	+0.17(+3.51%)
Sep 18, 2019	5.205	5.205	4.957	4.957	2,719	-0.12(-2.44%)
Sep 17, 2019	5.049	5.082	5.005	5.082	3,919	+0.17(+3.49%)
Sep 16, 2019	4.860	5.100	4.860	4.910	3,996	+0.10(+1.99%)
Sep 13, 2019	4.814	4.814	4.814	4.814	200	-0.01(-0.21%)
Sep 12, 2019	4.850	4.850	4.824	4.824	1,170	-0.03(-0.53%)
Sep 11, 2019	4.800	4.850	4.800	4.850	776	+0.10(+2.05%)
Sep 10, 2019	4.753	4.753	4.753	4.753	123	-0.09(-1.80%)
Sep 09, 2019	4.710	4.840	4.710	4.840	448	+0.09(+1.89%)
Sep 06, 2019	4.750	4.860	4.710	4.750	20,300	-0.01(-0.30%)
Sep 05, 2019	4.850	4.860	4.764	4.764	1,531	-0.02(-0.33%)
Sep 04, 2019	4.820	4.820	4.780	4.780	7,966	-0.11(-2.25%)

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.