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, 2023 2.230 2.500 2.230 2.470 29,331 +0.24(+10.76%)
Mar 30, 2023 2.240 2.240 2.180 2.230 8,131 -0.01(-0.45%)
Mar 29, 2023 2.240 2.240 2.170 2.240 9,544 -0.01(-0.44%)
Mar 28, 2023 2.200 2.250 2.100 2.250 23,695 +0.00(+0.00%)
Mar 27, 2023 2.250 2.250 2.160 2.250 11,015 +0.00(+0.00%)
Mar 24, 2023 2.250 2.250 2.175 2.250 5,799 +0.00(+0.00%)
Mar 23, 2023 2.250 2.250 2.150 2.250 19,536 +0.00(+0.00%)
Mar 22, 2023 2.250 2.250 2.180 2.250 13,122 +0.00(+0.00%)
Mar 21, 2023 2.240 2.250 2.230 2.250 2,110 +0.05(+2.27%)
Mar 20, 2023 2.250 2.250 2.120 2.200 8,795 +0.01(+0.46%)
Mar 17, 2023 2.140 2.250 2.140 2.190 13,287 -0.06(-2.67%)
Mar 16, 2023 2.250 2.250 2.210 2.250 2,711 +0.00(+0.00%)
Mar 15, 2023 2.250 2.250 2.220 2.250 4,765 +0.00(+0.00%)
Mar 14, 2023 2.050 2.250 2.027 2.250 21,720 +0.10(+4.65%)
Mar 13, 2023 2.200 2.250 2.080 2.150 19,612 -0.10(-4.44%)
Mar 10, 2023 2.250 2.250 2.220 2.250 3,466 +0.00(+0.00%)
Mar 09, 2023 2.250 2.250 2.240 2.250 3,011 +0.00(+0.00%)
Mar 08, 2023 2.250 2.250 2.170 2.250 2,905 +0.02(+0.90%)
Mar 07, 2023 2.150 2.250 2.150 2.230 7,254 -0.02(-0.89%)
Mar 06, 2023 2.240 2.250 2.160 2.250 8,059 +0.01(+0.45%)
Mar 03, 2023 2.210 2.250 2.140 2.240 11,571 +0.00(+0.00%)
Mar 02, 2023 2.200 2.250 2.190 2.240 7,407 -0.01(-0.44%)
Mar 01, 2023 2.200 2.250 2.190 2.250 14,032 +0.02(+0.90%)
Feb 28, 2023 2.170 2.250 2.170 2.230 12,158 +0.05(+2.29%)
Feb 27, 2023 2.220 2.250 2.120 2.180 15,022 -0.04(-1.80%)
Feb 24, 2023 2.240 2.250 2.180 2.220 16,999 -0.01(-0.45%)
Feb 23, 2023 2.250 2.250 2.160 2.230 27,290 +0.02(+0.90%)
Feb 22, 2023 2.230 2.230 2.175 2.210 8,661 +0.02(+0.91%)
Feb 21, 2023 2.180 2.250 2.130 2.190 13,593 +0.02(+0.92%)
Feb 17, 2023 2.190 2.210 2.130 2.170 14,067 +0.00(+0.00%)
Feb 16, 2023 2.180 2.180 2.090 2.170 15,018 +0.02(+0.93%)
Feb 15, 2023 2.200 2.210 2.080 2.150 16,119 -0.01(-0.46%)
Feb 14, 2023 2.140 2.200 2.000 2.160 27,588 +0.06(+2.86%)
Feb 13, 2023 2.080 2.140 1.980 2.100 18,947 -0.03(-1.41%)
Feb 10, 2023 2.040 2.160 2.040 2.130 10,480 +0.01(+0.47%)
Feb 09, 2023 2.080 2.160 2.020 2.120 14,741 +0.00(+0.00%)
Feb 08, 2023 2.100 2.180 2.055 2.120 22,549 +0.05(+2.42%)
Feb 07, 2023 2.080 2.100 1.920 2.070 29,893 +0.03(+1.47%)
Feb 06, 2023 2.050 2.120 1.990 2.040 10,751 +0.01(+0.49%)
Feb 03, 2023 2.120 2.120 1.950 2.030 35,340 -0.02(-0.98%)
Feb 02, 2023 2.130 2.130 1.950 2.050 19,524 +0.00(+0.00%)
Feb 01, 2023 1.950 2.070 1.880 2.050 34,959 +0.06(+3.02%)
Jan 31, 2023 1.740 2.000 1.660 1.990 30,839 +0.29(+17.06%)
Jan 30, 2023 1.610 1.760 1.590 1.700 21,025 +0.03(+1.80%)
Jan 27, 2023 1.480 1.730 1.480 1.670 7,317 +0.19(+12.84%)
Jan 26, 2023 1.480 1.590 1.480 1.480 8,765 -0.03(-1.99%)
Jan 25, 2023 1.600 1.660 1.410 1.510 155,260 -0.08(-5.03%)
Jan 24, 2023 1.780 1.780 1.590 1.590 5,525 -0.05(-3.05%)
Jan 23, 2023 1.630 1.700 1.610 1.640 7,655 -0.01(-0.61%)
Jan 20, 2023 1.600 1.660 1.580 1.650 19,247 +0.00(+0.00%)
Jan 19, 2023 1.620 1.710 1.580 1.650 29,015 +0.01(+0.60%)
Jan 18, 2023 1.600 1.720 1.600 1.640 15,920 +0.05(+3.15%)
Jan 17, 2023 1.710 1.850 1.590 1.590 49,647 -0.22(-12.15%)
Jan 13, 2023 1.770 1.840 1.690 1.810 146,910 +0.00(+0.00%)
Jan 12, 2023 1.840 1.840 1.700 1.810 33,817 -0.01(-0.55%)
Jan 11, 2023 1.720 1.860 1.720 1.820 23,705 +0.04(+2.25%)
Jan 10, 2023 1.750 1.830 1.640 1.780 54,286 +0.03(+1.71%)
Jan 09, 2023 1.700 1.760 1.630 1.750 12,142 +0.06(+3.55%)
Jan 06, 2023 1.590 1.690 1.590 1.690 4,738 +0.09(+5.62%)
Jan 05, 2023 1.680 1.730 1.530 1.600 35,023 -0.02(-1.23%)
Jan 04, 2023 1.690 1.760 1.570 1.620 9,233 +0.07(+4.52%)
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.