Indicators

Cnfinance Holdings Ltd ADR (NY: CNF )

1.610 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	3.690	3.690	3.690	3.690	7,848	-0.06(-1.60%)
Jul 28, 2021		3.750	3.750	3.750	886	+0.20(+5.53%)
Jul 27, 2021	3.420	3.559	3.330	3.553	39,164	-0.02(-0.48%)
Jul 26, 2021	3.750	3.750	3.570	3.570	1,233	+0.04(+1.14%)
Jul 23, 2021	3.620	3.700	3.530	3.530	24,721	-0.08(-2.21%)
Jul 22, 2021	3.444	3.610	3.392	3.610	28,868	+0.25(+7.44%)
Jul 21, 2021	3.450	3.500	3.360	3.360	20,555	-0.09(-2.61%)
Jul 20, 2021	3.240	3.460	3.230	3.450	30,377	+0.21(+6.32%)
Jul 19, 2021	3.235	3.245	3.209	3.245	1,001	-0.00(-0.15%)
Jul 16, 2021	3.090	3.300	3.090	3.250	14,881	+0.18(+5.86%)
Jul 15, 2021	3.150	3.240	3.070	3.070	16,961	-0.01(-0.32%)
Jul 14, 2021	3.050	3.080	3.040	3.080	6,738	-0.04(-1.28%)
Jul 13, 2021	3.050	3.270	3.050	3.120	6,379	+0.06(+1.95%)
Jul 12, 2021	3.050	3.150	3.050	3.060	920	-0.01(-0.33%)
Jul 09, 2021	3.100	3.132	3.050	3.070	22,251	-0.03(-0.81%)
Jul 08, 2021	3.150	3.150	3.050	3.095	24,040	-0.18(-5.37%)
Jul 07, 2021	3.271	3.271	3.271	3.271	672	-0.02(-0.62%)
Jul 06, 2021	3.450	3.490	3.190	3.291	15,134	-0.16(-4.60%)
Jul 02, 2021	3.560	3.560	3.400	3.450	8,839	-0.32(-8.49%)

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.