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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.700 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
Sep 01, 2022 2.710 2.800 2.560 2.640 17,443 -0.07(-2.58%)
Aug 31, 2022 2.720 2.779 2.680 2.710 45,101 -0.02(-0.73%)
Aug 30, 2022 2.720 2.770 2.670 2.730 20,662 +0.03(+1.11%)
Aug 29, 2022 2.640 2.760 2.610 2.700 31,806 +0.01(+0.37%)
Aug 26, 2022 2.570 2.690 2.530 2.690 43,157 +0.07(+2.67%)
Aug 25, 2022 2.500 2.640 2.500 2.620 27,996 +0.08(+3.15%)
Aug 24, 2022 2.490 2.560 2.330 2.540 44,795 +0.05(+2.01%)
Aug 23, 2022 2.340 2.500 2.330 2.490 50,894 +0.11(+4.62%)
Aug 22, 2022 2.330 2.400 2.310 2.380 42,416 -0.01(-0.42%)
Aug 19, 2022 2.430 2.500 2.290 2.390 29,839 -0.01(-0.42%)
Aug 18, 2022 2.370 2.467 2.340 2.400 29,791 -0.01(-0.41%)
Aug 17, 2022 2.320 2.410 2.300 2.410 36,739 +0.04(+1.69%)
Aug 16, 2022 2.330 2.390 2.270 2.370 35,529 -0.01(-0.42%)
Aug 15, 2022 2.320 2.390 2.280 2.380 12,434 +0.01(+0.42%)
Aug 12, 2022 2.410 2.410 2.220 2.370 114,403 -0.02(-0.84%)
Aug 11, 2022 2.320 2.400 2.290 2.390 82,568 +0.06(+2.58%)
Aug 10, 2022 2.440 2.500 2.320 2.330 138,698 -0.13(-5.28%)
Aug 09, 2022 2.430 2.491 2.360 2.460 58,711 -0.01(-0.40%)
Aug 08, 2022 2.500 2.500 2.460 2.470 16,983 -0.02(-0.80%)
Aug 05, 2022 2.440 2.507 2.430 2.490 23,047 +0.00(+0.00%)
Aug 04, 2022 2.400 2.500 2.400 2.490 24,308 +0.07(+2.89%)
Aug 03, 2022 2.320 2.430 2.320 2.420 67,579 +0.07(+2.98%)
Aug 02, 2022 2.290 2.400 2.270 2.350 52,445 +0.02(+0.86%)
Aug 01, 2022 2.280 2.380 2.250 2.330 36,097 +0.00(+0.00%)
Jul 29, 2022 2.260 2.400 2.260 2.330 187,643 +0.04(+1.75%)
Jul 28, 2022 2.380 2.420 2.230 2.290 107,341 -0.09(-3.78%)
Jul 27, 2022 2.350 2.410 2.330 2.380 101,154 +0.00(+0.00%)
Jul 26, 2022 2.390 2.390 2.360 2.380 23,367 +0.00(+0.00%)
Jul 25, 2022 2.420 2.430 2.320 2.380 73,040 +0.00(+0.00%)
Jul 22, 2022 2.350 2.420 2.320 2.380 67,390 +0.00(+0.00%)
Jul 21, 2022 2.360 2.420 2.305 2.380 197,439 +0.01(+0.42%)
Jul 20, 2022 2.403 2.459 2.280 2.370 105,589 +0.00(+0.00%)
Jul 19, 2022 2.470 2.519 2.370 2.370 126,347 -0.10(-4.05%)
Jul 18, 2022 2.380 2.550 2.380 2.470 65,075 +0.06(+2.49%)
Jul 15, 2022 2.410 2.500 2.395 2.410 121,246 +0.01(+0.42%)
Jul 14, 2022 2.430 2.540 2.380 2.400 162,510 -0.05(-2.04%)
Jul 13, 2022 2.530 2.570 2.400 2.450 133,343 -0.09(-3.54%)
Jul 12, 2022 2.590 2.620 2.510 2.540 52,562 +0.14(+5.83%)
Jul 11, 2022 2.650 2.750 2.400 2.400 198,014 -0.30(-11.11%)
Jul 08, 2022 2.600 2.730 2.600 2.700 79,798 +0.10(+3.85%)
Jul 07, 2022 2.600 2.650 2.580 2.600 36,669 +0.03(+1.17%)
Jul 06, 2022 2.560 2.690 2.440 2.570 78,577 +0.04(+1.58%)
Jul 05, 2022 2.530 2.870 2.410 2.530 177,091 -0.07(-2.69%)
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.