Indicators

Cnfinance Holdings Ltd ADR (NY: CNF )

1.570 -0.040 (-2.48%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.666	3.666	3.600	3.600	300	-0.03(-0.82%)
May 28, 2020	3.630	3.686	3.630	3.630	1,672	-0.08(-2.16%)
May 27, 2020	3.710			3.710	269	+0.00(+0.00%)
May 26, 2020	3.960	3.997	3.710	3.710	1,772	-0.29(-7.25%)
May 22, 2020	3.830	4.000	3.830	4.000	1,000	+0.17(+4.30%)
May 21, 2020	3.835			3.835	293	+0.00(+0.00%)
May 20, 2020	4.000	4.000	3.799	3.835	4,134	-0.12(-2.91%)
May 19, 2020	4.000	4.000	3.710	3.950	1,101	-0.05(-1.25%)
May 18, 2020	4.014	4.090	3.820	4.000	4,711	+0.29(+7.82%)
May 15, 2020	3.770	3.770	3.710	3.710	1,500	-0.47(-11.24%)
May 14, 2020	3.870	4.180	3.870	4.180	885	+0.17(+4.24%)
May 13, 2020	4.450	4.450	3.998	4.010	2,789	-0.29(-6.74%)
May 12, 2020	3.815	4.310	3.815	4.300	4,389	+0.38(+9.55%)
May 11, 2020	4.167	4.167	3.925	3.925	700	-0.38(-8.72%)
May 08, 2020	3.800	4.300	3.800	4.300	1,600	+0.55(+14.67%)
May 07, 2020	3.750	3.750	3.750	3.750	586	-0.09(-2.34%)
May 06, 2020	3.840	3.840	3.840	3.840	686	-0.00(-0.00%)
May 05, 2020	3.900	3.900	3.840	3.840	692	-0.03(-0.77%)
May 04, 2020	3.870	3.870	3.810	3.870	2,167	-0.03(-0.77%)

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.