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 (%)
Jun 28, 2019	5.920	5.930	5.920	5.930	3,400	+0.00(+0.01%)
Jun 27, 2019	5.897	5.939	5.840	5.929	13,637	+0.05(+0.84%)
Jun 26, 2019	5.692	5.980	5.660	5.880	11,851	+0.33(+5.95%)
Jun 25, 2019	5.860	5.870	5.330	5.550	7,063	-0.31(-5.35%)
Jun 24, 2019	5.980	5.980	5.864	5.864	1,235	-0.12(-1.95%)
Jun 21, 2019	6.160	6.200	5.980	5.980	17,800	-0.02(-0.33%)
Jun 20, 2019	6.160	6.160	6.000	6.000	14,380	-0.19(-3.07%)
Jun 19, 2019	6.200	6.465	6.120	6.190	43,518	+0.01(+0.16%)
Jun 18, 2019	6.233	6.233	6.180	6.180	8,488	-0.02(-0.32%)
Jun 17, 2019	6.300	6.319	6.032	6.200	15,425	-0.09(-1.43%)
Jun 14, 2019	6.510	6.510	6.190	6.290	10,100	-0.03(-0.47%)
Jun 13, 2019	6.400	6.500	6.250	6.320	11,332	-0.03(-0.47%)
Jun 12, 2019	6.200	6.375	6.050	6.350	17,316	+0.15(+2.42%)
Jun 11, 2019	6.300	6.570	6.070	6.200	37,225	+0.03(+0.49%)
Jun 10, 2019	6.000	6.215	6.000	6.170	52,985	+0.27(+4.58%)
Jun 07, 2019	5.900	5.929	5.900	5.900	12,100	+0.15(+2.61%)
Jun 06, 2019	5.900	5.936	5.750	5.750	16,977	-0.12(-1.98%)
Jun 05, 2019	5.560	5.866	5.310	5.866	11,947	+0.19(+3.27%)
Jun 04, 2019	5.690	5.820	5.680	5.680	4,401	+0.18(+3.27%)

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.