Skip to main content

Cnfinance Holdings Ltd ADR (NY: CNF )

2.070 -0.030 (-1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 2.580 2.670 2.513 2.650 30,218 +0.07(+2.71%)
May 05, 2023 2.630 2.680 2.550 2.580 19,206 -0.01(-0.39%)
May 04, 2023 2.580 2.680 2.520 2.590 24,387 +0.05(+1.97%)
May 03, 2023 2.530 2.610 2.430 2.540 26,479 -0.02(-0.78%)
May 02, 2023 2.650 2.670 2.510 2.560 18,772 -0.08(-3.03%)
May 01, 2023 2.500 2.660 2.500 2.640 23,523 -0.00(-0.17%)
Apr 28, 2023 2.615 2.680 2.590 2.644 14,981 +0.03(+1.32%)
Apr 27, 2023 2.370 2.690 2.350 2.610 17,765 +0.11(+4.40%)
Apr 26, 2023 2.540 2.620 2.300 2.500 20,469 -0.09(-3.47%)
Apr 25, 2023 2.510 2.650 2.460 2.590 13,449 -0.05(-1.89%)
Apr 24, 2023 2.560 2.680 2.500 2.640 18,505 +0.07(+2.72%)
Apr 21, 2023 2.710 2.720 2.570 2.570 11,827 -0.11(-4.10%)
Apr 20, 2023 2.650 2.720 2.520 2.680 16,073 -0.01(-0.37%)
Apr 19, 2023 2.640 2.750 2.595 2.690 38,594 -0.07(-2.54%)
Apr 18, 2023 2.700 2.770 2.500 2.760 25,763 +0.07(+2.60%)
Apr 17, 2023 2.680 2.700 2.600 2.690 8,189 +0.00(+0.00%)
Apr 14, 2023 2.700 2.700 2.600 2.690 10,409 +0.01(+0.37%)
Apr 13, 2023 2.700 2.740 2.600 2.680 11,410 +0.01(+0.37%)
Apr 12, 2023 2.700 2.720 2.540 2.670 16,274 -0.05(-1.84%)
Apr 11, 2023 2.730 2.770 2.435 2.720 66,154 +0.02(+0.74%)
Apr 10, 2023 2.700 2.780 2.640 2.700 8,146 +0.01(+0.37%)
Apr 06, 2023 2.640 2.700 2.570 2.690 14,550 +0.05(+1.89%)
Apr 05, 2023 2.510 2.785 2.410 2.640 30,357 +0.13(+5.18%)
Apr 04, 2023 2.470 2.510 2.400 2.510 9,691 +0.03(+1.21%)
Apr 03, 2023 2.490 2.500 2.400 2.480 11,052 +0.01(+0.40%)
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%)
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.