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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.570 -0.040 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2021 3.070 3.720 3.040 3.720 78,214 +0.64(+20.78%)
Jun 29, 2021 3.080 3.090 3.070 3.080 19,421 -0.02(-0.65%)
Jun 28, 2021 3.120 3.120 3.080 3.100 1,832 -0.02(-0.64%)
Jun 25, 2021 3.120 3.120 3.120 3.120 202 +0.00(+0.00%)
Jun 24, 2021 3.120 3.120 3.050 3.120 3,978 -0.01(-0.32%)
Jun 23, 2021 3.070 3.200 3.030 3.130 14,667 +0.02(+0.64%)
Jun 22, 2021 3.050 3.110 3.050 3.110 7,233 +0.08(+2.64%)
Jun 21, 2021 3.030 3.030 3.030 3.030 1,131 +0.00(+0.00%)
Jun 18, 2021 3.050 3.080 2.980 3.030 11,024 +0.03(+1.00%)
Jun 17, 2021 3.020 3.090 2.960 3.000 34,948 -0.04(-1.32%)
Jun 16, 2021 3.100 3.100 3.030 3.040 29,194 -0.07(-2.25%)
Jun 15, 2021 3.310 3.310 3.110 3.110 513 -0.19(-5.76%)
Jun 14, 2021 3.230 3.300 3.190 3.300 6,276 +0.11(+3.45%)
Jun 11, 2021 3.140 3.250 3.130 3.190 9,028 +0.03(+0.79%)
Jun 10, 2021 3.165 3.165 3.165 3.165 221 -0.04(-1.09%)
Jun 08, 2021 3.200 3.200 3.200 251 +0.00(+0.00%)
Jun 07, 2021 3.170 3.220 3.160 3.200 13,313 +0.05(+1.59%)
Jun 04, 2021 3.287 3.287 3.150 3.150 1,138 -0.16(-4.79%)
Jun 03, 2021 3.290 3.320 3.290 3.308 6,975 +0.02(+0.56%)
Jun 02, 2021 3.245 3.300 3.245 3.290 4,201 +0.10(+3.13%)
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.