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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.550 -0.050 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2021 5.800 6.000 5.800 5.900 54,342 +0.12(+2.08%)
Sep 29, 2021 5.490 6.340 5.263 5.780 127,485 +0.29(+5.28%)
Sep 28, 2021 5.450 5.530 5.240 5.490 82,908 +0.02(+0.37%)
Sep 27, 2021 5.120 5.500 5.123 5.470 54,743 +0.07(+1.30%)
Sep 24, 2021 5.370 5.490 5.260 5.400 22,648 +0.10(+1.89%)
Sep 23, 2021 5.250 5.540 5.010 5.300 77,122 +0.00(+0.00%)
Sep 22, 2021 5.400 5.500 5.160 5.300 42,180 -0.05(-0.93%)
Sep 21, 2021 5.140 5.500 4.980 5.350 153,911 +0.41(+8.30%)
Sep 20, 2021 5.450 5.450 3.960 4.940 154,057 -0.47(-8.69%)
Sep 17, 2021 5.310 5.470 5.010 5.410 49,527 +0.11(+2.08%)
Sep 16, 2021 4.980 5.390 4.930 5.300 165,371 +0.37(+7.51%)
Sep 15, 2021 5.200 5.250 4.770 4.930 131,885 -0.24(-4.64%)
Sep 14, 2021 4.880 5.250 4.800 5.170 460,767 +0.28(+5.73%)
Sep 13, 2021 4.880 5.000 4.700 4.890 25,420 +0.01(+0.20%)
Sep 10, 2021 4.700 4.880 4.690 4.880 22,059 +0.08(+1.67%)
Sep 09, 2021 4.810 4.877 4.590 4.800 17,571 +0.04(+0.84%)
Sep 08, 2021 4.500 4.810 4.495 4.760 105,182 +0.27(+6.01%)
Sep 07, 2021 4.200 4.770 4.200 4.490 87,087 +0.20(+4.66%)
Sep 03, 2021 4.470 4.470 4.220 4.290 53,943 +0.23(+5.67%)
Sep 02, 2021 3.950 4.440 3.950 4.060 207,840 +0.11(+2.78%)
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.