Skip to main content

Cnfinance Holdings Ltd ADR (NY: CNF )

2.070 -0.030 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.200 3.284 3.200 3.220 16,513 +0.00(+0.00%)
Mar 30, 2022 3.300 3.403 3.120 3.220 56,442 -0.11(-3.30%)
Mar 29, 2022 3.370 3.483 3.315 3.330 45,593 +0.03(+0.91%)
Mar 28, 2022 3.300 3.400 3.210 3.300 49,637 +0.07(+2.17%)
Mar 25, 2022 3.290 3.370 3.200 3.230 45,170 +0.04(+1.25%)
Mar 24, 2022 3.280 3.380 3.190 3.190 21,764 +0.01(+0.31%)
Mar 23, 2022 3.270 3.460 3.180 3.180 61,205 -0.18(-5.36%)
Mar 22, 2022 3.350 3.790 3.300 3.360 156,866 -0.09(-2.61%)
Mar 21, 2022 3.780 3.790 3.400 3.450 132,060 -0.23(-6.25%)
Mar 18, 2022 3.440 3.890 3.425 3.680 80,519 +0.18(+5.14%)
Mar 17, 2022 3.650 3.680 3.280 3.500 40,408 -0.09(-2.51%)
Mar 16, 2022 3.570 3.900 3.410 3.590 87,526 +0.15(+4.36%)
Mar 15, 2022 3.530 3.580 3.320 3.440 23,124 -0.09(-2.55%)
Mar 14, 2022 3.670 3.690 3.430 3.530 37,538 -0.13(-3.55%)
Mar 11, 2022 3.830 3.830 3.610 3.660 19,181 -0.09(-2.40%)
Mar 10, 2022 3.460 3.800 3.440 3.750 48,226 +0.28(+8.07%)
Mar 09, 2022 3.870 3.880 3.290 3.470 87,833 -0.23(-6.22%)
Mar 08, 2022 3.670 3.800 3.510 3.700 38,629 -0.06(-1.60%)
Mar 07, 2022 3.640 3.856 3.640 3.760 32,496 -0.05(-1.31%)
Mar 04, 2022 3.840 3.890 3.780 3.810 41,676 -0.03(-0.78%)
Mar 03, 2022 3.920 3.930 3.600 3.840 42,948 -0.01(-0.26%)
Mar 02, 2022 3.750 3.920 3.710 3.850 54,036 +0.07(+1.85%)
Mar 01, 2022 3.800 3.920 3.750 3.780 36,329 -0.06(-1.56%)
Feb 28, 2022 3.820 3.910 3.790 3.840 26,378 -0.06(-1.54%)
Feb 25, 2022 3.790 3.900 3.820 3.900 55,190 +0.11(+2.90%)
Feb 24, 2022 3.700 3.830 3.540 3.790 52,303 +0.00(+0.00%)
Feb 23, 2022 3.770 3.916 3.730 3.790 82,698 +0.07(+1.88%)
Feb 22, 2022 3.693 3.850 3.600 3.720 65,144 +0.06(+1.64%)
Feb 18, 2022 3.660 0 -0.09(-2.40%)
Feb 17, 2022 3.710 3.800 3.700 3.750 31,473 -0.05(-1.32%)
Feb 16, 2022 3.725 3.930 3.510 3.800 81,848 +0.05(+1.33%)
Feb 15, 2022 3.650 3.823 3.610 3.750 95,362 +0.21(+5.93%)
Feb 14, 2022 3.460 3.680 3.320 3.540 65,836 +0.01(+0.28%)
Feb 11, 2022 3.630 3.630 3.510 3.530 24,388 -0.05(-1.40%)
Feb 10, 2022 3.700 3.720 3.530 3.580 12,350 -0.07(-1.92%)
Feb 09, 2022 3.740 3.810 3.600 3.650 52,964 +0.02(+0.55%)
Feb 08, 2022 3.420 3.722 3.300 3.630 87,252 +0.18(+5.22%)
Feb 07, 2022 3.650 3.650 3.300 3.450 3,577 -0.20(-5.48%)
Feb 04, 2022 3.410 3.870 3.410 3.650 116,264 +0.19(+5.49%)
Feb 03, 2022 3.500 3.510 3.460 14,306 +0.02(+0.58%)
Feb 02, 2022 3.480 3.540 3.340 3.440 82,549 +0.01(+0.29%)
Feb 01, 2022 3.310 3.460 3.300 3.430 69,359 +0.15(+4.57%)
Jan 31, 2022 3.210 3.360 3.280 101,099 +0.03(+0.92%)
Jan 28, 2022 3.220 3.300 3.140 3.250 90,684 +0.06(+1.88%)
Jan 27, 2022 3.300 3.350 3.115 3.190 70,525 -0.04(-1.24%)
Jan 26, 2022 3.190 3.280 3.190 3.230 57,384 +0.02(+0.62%)
Jan 25, 2022 3.060 3.290 3.060 3.210 62,025 +0.07(+2.23%)
Jan 24, 2022 3.130 3.210 3.030 3.140 127,203 +0.04(+1.29%)
Jan 21, 2022 3.130 3.180 3.030 3.100 88,724 +0.00(+0.00%)
Jan 20, 2022 3.200 3.310 3.100 3.100 34,831 -0.12(-3.73%)
Jan 19, 2022 3.230 3.360 3.190 3.220 52,833 -0.03(-0.92%)
Jan 18, 2022 3.570 3.685 3.120 3.250 485,511 -0.32(-8.96%)
Jan 14, 2022 3.570 0 -0.08(-2.19%)
Jan 13, 2022 3.870 3.945 3.650 3.650 78,045 -0.10(-2.67%)
Jan 12, 2022 4.330 4.413 3.750 3.750 178,486 -0.60(-13.79%)
Jan 11, 2022 4.530 4.810 4.180 4.350 113,704 -0.24(-5.23%)
Jan 10, 2022 4.260 4.855 4.247 4.590 192,598 +0.23(+5.28%)
Jan 07, 2022 4.330 4.600 4.170 4.360 205,218 -0.14(-3.11%)
Jan 06, 2022 4.560 4.598 4.160 4.500 170,975 +0.05(+1.12%)
Jan 05, 2022 4.220 4.770 4.200 4.450 69,646 +0.33(+8.01%)
Jan 04, 2022 4.200 4.260 4.020 4.120 171,717 -0.06(-1.44%)
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.