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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.615 -0.005 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2022 2.510 2.640 2.510 2.520 15,726 -0.05(-1.95%)
Sep 29, 2022 2.590 2.610 2.500 2.570 43,642 +0.00(+0.00%)
Sep 28, 2022 2.670 2.680 2.500 2.570 66,750 -0.05(-1.91%)
Sep 27, 2022 2.550 2.720 2.500 2.620 66,491 +0.01(+0.38%)
Sep 26, 2022 2.670 2.670 2.520 2.610 124,140 -0.05(-1.88%)
Sep 23, 2022 2.610 2.725 2.606 2.660 40,564 -0.01(-0.37%)
Sep 22, 2022 2.640 2.800 2.500 2.670 81,035 +0.05(+1.91%)
Sep 21, 2022 2.490 2.700 2.490 2.620 48,828 +0.12(+4.80%)
Sep 20, 2022 2.600 2.650 2.380 2.500 43,846 -0.17(-6.37%)
Sep 19, 2022 2.720 2.740 2.540 2.670 36,821 -0.06(-2.20%)
Sep 16, 2022 2.630 2.730 2.610 2.730 67,699 +0.01(+0.37%)
Sep 15, 2022 2.640 2.790 2.640 2.720 25,731 +0.02(+0.74%)
Sep 14, 2022 2.620 2.720 2.600 2.700 22,830 +0.02(+0.75%)
Sep 13, 2022 2.770 2.850 2.560 2.680 131,396 -0.10(-3.60%)
Sep 12, 2022 2.690 2.850 2.630 2.780 76,315 +0.04(+1.46%)
Sep 09, 2022 2.590 2.800 2.550 2.740 88,136 +0.10(+3.79%)
Sep 08, 2022 2.630 2.703 2.520 2.640 117,209 -0.04(-1.49%)
Sep 07, 2022 2.590 2.700 2.550 2.680 14,672 +0.04(+1.52%)
Sep 06, 2022 2.600 2.700 2.550 2.640 14,465 -0.01(-0.38%)
Sep 02, 2022 2.610 2.690 2.510 2.650 71,773 +0.01(+0.38%)
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.