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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 2.200 2.250 1.980 2.240 79,003 +0.00(+0.00%)
Nov 29, 2022 2.110 2.250 2.000 2.240 84,765 +0.17(+8.21%)
Nov 28, 2022 2.120 2.250 2.040 2.070 63,010 -0.11(-5.05%)
Nov 25, 2022 2.140 2.250 2.120 2.180 36,511 -0.03(-1.36%)
Nov 23, 2022 2.170 2.250 2.100 2.210 67,977 +0.06(+2.79%)
Nov 22, 2022 2.000 2.150 1.920 2.150 26,330 +0.07(+3.37%)
Nov 21, 2022 1.990 2.080 1.950 2.080 22,991 +0.05(+2.46%)
Nov 18, 2022 1.980 2.070 1.900 2.030 18,608 +0.02(+1.00%)
Nov 17, 2022 1.920 2.060 1.875 2.010 43,945 +0.11(+5.79%)
Nov 16, 2022 1.900 1.950 1.760 1.900 43,768 -0.02(-1.04%)
Nov 15, 2022 1.700 1.950 1.700 1.920 46,067 +0.22(+12.94%)
Nov 14, 2022 1.430 1.720 1.430 1.700 50,556 +0.28(+19.72%)
Nov 11, 2022 1.420 1.420 1.310 1.420 9,545 +0.05(+3.65%)
Nov 10, 2022 1.430 1.430 1.250 1.370 75,847 +0.02(+1.48%)
Nov 09, 2022 1.410 1.410 1.280 1.350 46,880 -0.02(-1.46%)
Nov 08, 2022 1.430 1.430 1.280 1.370 45,779 -0.04(-2.84%)
Nov 07, 2022 1.390 1.440 1.350 1.410 31,140 -0.01(-0.70%)
Nov 04, 2022 1.380 1.470 1.355 1.420 28,662 +0.01(+0.71%)
Nov 03, 2022 1.390 1.490 1.360 1.410 48,652 +0.00(+0.00%)
Nov 02, 2022 1.500 1.500 1.396 1.410 24,941 -0.07(-4.73%)
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.