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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.700 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Jan 03, 2022 4.180 4.310 4.090 4.180 209,700 +0.10(+2.45%)
Dec 31, 2021 4.120 4.180 3.930 4.080 217,199 +0.05(+1.24%)
Dec 30, 2021 4.030 4.200 3.950 4.030 206,972 +0.02(+0.50%)
Dec 29, 2021 3.990 4.030 3.940 4.010 63,565 +0.11(+2.82%)
Dec 28, 2021 3.690 4.000 3.670 3.900 126,012 +0.15(+4.00%)
Dec 27, 2021 3.250 3.860 3.140 3.750 222,823 +0.76(+25.42%)
Dec 23, 2021 3.750 3.866 2.950 2.990 260,548 -0.76(-20.27%)
Dec 22, 2021 3.990 4.070 3.670 3.750 126,080 -0.31(-7.64%)
Dec 21, 2021 3.770 4.350 3.770 4.060 98,362 +0.20(+5.18%)
Dec 20, 2021 4.460 4.660 3.820 3.860 166,954 -0.74(-16.09%)
Dec 17, 2021 4.600 4.740 4.530 4.600 50,235 +0.02(+0.44%)
Dec 16, 2021 4.440 4.720 4.440 4.580 63,926 +0.16(+3.62%)
Dec 15, 2021 4.520 4.910 4.320 4.420 298,044 -0.18(-3.91%)
Dec 14, 2021 4.510 5.100 4.510 4.600 196,498 +0.15(+3.37%)
Dec 13, 2021 5.120 5.290 4.330 4.450 212,934 -0.60(-11.88%)
Dec 10, 2021 5.300 5.435 4.980 5.050 154,139 -0.22(-4.17%)
Dec 09, 2021 5.210 5.389 4.952 5.270 159,682 -0.03(-0.57%)
Dec 08, 2021 4.940 5.380 4.756 5.300 251,135 +0.39(+7.94%)
Dec 07, 2021 5.000 5.200 4.780 4.910 194,412 -0.19(-3.73%)
Dec 06, 2021 5.050 5.234 5.010 5.100 276,796 +0.17(+3.45%)
Dec 03, 2021 4.730 5.000 4.730 4.930 114,884 +0.14(+2.92%)
Dec 02, 2021 4.230 4.800 4.200 4.790 347,936 +0.63(+15.14%)
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.