Indicators

Cnfinance Holdings Ltd ADR (NY: CNF )

1.500 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	3.680	3.800	3.670	3.780	23,089	+0.11(+3.00%)
Sep 28, 2023	3.670	3.700	3.557	3.670	23,109	+0.00(+0.00%)
Sep 27, 2023	3.430	3.750	3.353	3.670	27,866	+0.12(+3.38%)
Sep 26, 2023	3.400	3.798	3.400	3.550	68,655	+0.12(+3.50%)
Sep 25, 2023	3.200	3.460	3.271	3.430	53,389	+0.15(+4.57%)
Sep 22, 2023	3.328	3.328	3.230	3.280	27,455	+0.06(+1.86%)
Sep 21, 2023	3.200	3.345	3.100	3.220	37,106	+0.01(+0.31%)
Sep 20, 2023	3.096	3.277	3.060	3.210	23,454	+0.16(+5.25%)
Sep 19, 2023	3.350	3.350	2.285	3.050	170,820	-0.33(-9.76%)
Sep 18, 2023	3.020	3.660	3.020	3.380	101,026	+0.28(+9.03%)
Sep 15, 2023	3.070	3.142	2.970	3.100	7,506	+0.05(+1.64%)
Sep 14, 2023	3.160	3.259	3.050	3.050	13,898	-0.14(-4.39%)
Sep 13, 2023	3.120	3.300	3.115	3.190	13,549	-0.03(-0.93%)
Sep 12, 2023	2.973	3.247	2.973	3.220	9,612	+0.09(+2.88%)
Sep 11, 2023	3.280	3.386	2.880	3.130	26,736	-0.17(-5.15%)
Sep 08, 2023	3.194	3.300	3.194	3.300	9,722	+0.09(+2.80%)
Sep 07, 2023	3.250	3.250	3.200	3.210	10,473	-0.03(-0.93%)
Sep 06, 2023	3.350	3.350	3.205	3.240	23,787	-0.14(-4.14%)
Sep 05, 2023	3.300	3.400	3.290	3.380	11,505	+0.07(+2.11%)

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.