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 (%)
Mar 31, 2021 3.960 3.960 3.760 3.860 74,175 +0.01(+0.26%)
Mar 30, 2021 4.000 4.000 3.850 3.850 6,037 -0.05(-1.28%)
Mar 29, 2021 3.980 3.980 3.850 3.900 8,286 -0.06(-1.52%)
Mar 26, 2021 4.050 4.050 3.950 3.960 11,200 +0.16(+4.21%)
Mar 25, 2021 3.850 3.880 3.750 3.800 11,102 -0.07(-1.81%)
Mar 24, 2021 3.940 3.940 3.850 3.870 5,141 -0.07(-1.90%)
Mar 23, 2021 4.000 4.020 3.860 3.945 28,186 -0.09(-2.11%)
Mar 22, 2021 4.060 4.103 4.000 4.030 47,827 -0.02(-0.49%)
Mar 19, 2021 4.187 4.187 4.000 4.050 13,400 -0.17(-4.12%)
Mar 18, 2021 4.300 4.320 4.000 4.224 65,209 -0.08(-1.77%)
Mar 17, 2021 4.150 4.578 3.850 4.300 109,664 +0.35(+8.86%)
Mar 16, 2021 3.760 4.200 3.560 3.950 269,488 +0.26(+7.05%)
Mar 15, 2021 3.660 3.690 3.600 3.690 10,303 +0.11(+3.07%)
Mar 12, 2021 3.690 3.690 3.580 3.580 5,100 -0.10(-2.72%)
Mar 11, 2021 3.615 3.710 3.615 3.680 3,354 +0.18(+5.14%)
Mar 10, 2021 3.690 3.690 3.500 3.500 1,406 -0.22(-5.91%)
Mar 09, 2021 3.490 3.720 3.490 3.720 1,713 +0.27(+7.83%)
Mar 08, 2021 3.450 3.450 3.450 3.450 620 -0.07(-1.99%)
Mar 05, 2021 3.560 3.620 3.500 3.520 8,000 -0.03(-0.85%)
Mar 04, 2021 3.620 3.655 3.500 3.550 9,455 -0.06(-1.66%)
Mar 03, 2021 3.574 3.729 3.550 3.610 3,836 -0.13(-3.47%)
Mar 02, 2021 3.580 3.740 3.550 3.740 13,647 +0.20(+5.65%)
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.