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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2021 3.874 4.250 3.560 3.670 95,072 -0.24(-6.14%)
Aug 30, 2021 4.050 4.050 3.430 3.910 175,179 -0.07(-1.76%)
Aug 27, 2021 3.970 3.980 3.960 3.980 678 +0.01(+0.25%)
Aug 26, 2021 3.960 3.980 3.900 3.970 1,859 +0.07(+1.79%)
Aug 25, 2021 4.007 4.070 3.850 3.900 2,751 -0.19(-4.65%)
Aug 24, 2021 4.080 4.100 4.000 4.090 29,744 -0.01(-0.24%)
Aug 23, 2021 4.250 4.250 4.012 4.100 57,273 +0.00(+0.00%)
Aug 20, 2021 4.100 4.100 4.050 4.100 30,253 +0.01(+0.24%)
Aug 19, 2021 4.100 4.240 4.090 4.090 39,222 -0.01(-0.24%)
Aug 18, 2021 4.030 4.100 4.010 4.100 19,654 +0.00(+0.00%)
Aug 17, 2021 4.100 4.240 4.070 4.100 28,240 +0.03(+0.71%)
Aug 16, 2021 4.100 4.100 4.071 4.071 1,256 +0.00(+0.00%)
Aug 13, 2021 4.090 4.100 4.071 4.071 1,761 -0.03(-0.70%)
Aug 12, 2021 4.100 4.100 4.098 4.100 2,183 +0.00(+0.00%)
Aug 11, 2021 4.090 4.100 4.090 4.100 6,518 +0.01(+0.24%)
Aug 10, 2021 4.090 4.100 4.090 4.090 13,962 -0.01(-0.22%)
Aug 09, 2021 4.120 4.120 3.950 4.099 22,820 -0.14(-3.33%)
Aug 06, 2021 4.240 4.250 4.153 4.240 21,141 -0.01(-0.24%)
Aug 05, 2021 4.100 4.250 4.075 4.250 22,207 +0.14(+3.41%)
Aug 04, 2021 4.000 4.200 3.980 4.110 76,162 +0.12(+3.01%)
Aug 03, 2021 3.870 4.170 3.701 3.990 43,447 +0.16(+4.18%)
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.