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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.780 -0.070 (-3.78%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Sep 01, 2023 3.250 3.400 3.242 3.310 12,729 -0.02(-0.60%)
Aug 31, 2023 3.230 3.400 3.100 3.330 14,940 +0.04(+1.22%)
Aug 30, 2023 3.320 3.390 3.260 3.290 16,291 -0.13(-3.74%)
Aug 29, 2023 3.000 3.440 3.000 3.418 22,195 +0.38(+12.43%)
Aug 28, 2023 2.990 3.100 2.970 3.040 13,298 +0.11(+3.75%)
Aug 25, 2023 3.020 3.109 2.900 2.930 22,352 -0.05(-1.68%)
Aug 24, 2023 3.070 3.120 2.950 2.980 28,839 -0.02(-0.67%)
Aug 23, 2023 2.990 3.169 2.990 3.000 22,936 -0.09(-2.91%)
Aug 22, 2023 3.380 3.380 2.940 3.090 45,806 -0.28(-8.31%)
Aug 21, 2023 3.570 3.671 3.330 3.370 17,439 -0.13(-3.71%)
Aug 18, 2023 3.500 3.500 3.350 3.500 18,114 -0.08(-2.23%)
Aug 17, 2023 3.430 3.630 3.070 3.580 56,696 +0.04(+1.13%)
Aug 16, 2023 3.485 3.580 3.415 3.540 23,174 +0.10(+3.06%)
Aug 15, 2023 3.570 3.629 3.260 3.435 43,642 -0.02(-0.49%)
Aug 14, 2023 3.130 3.500 3.073 3.452 38,975 +0.16(+4.92%)
Aug 11, 2023 3.140 3.290 3.140 3.290 27,966 +0.11(+3.48%)
Aug 10, 2023 3.120 3.200 3.110 3.179 26,136 +0.06(+2.00%)
Aug 09, 2023 3.110 3.120 3.080 3.117 24,487 +0.02(+0.55%)
Aug 08, 2023 3.080 3.120 3.040 3.100 19,482 +0.07(+2.31%)
Aug 07, 2023 2.990 3.090 2.860 3.030 11,042 -0.06(-1.92%)
Aug 04, 2023 3.050 3.120 3.020 3.089 11,322 -0.04(-1.30%)
Aug 03, 2023 3.090 3.150 3.080 3.130 11,507 +0.03(+0.97%)
Aug 02, 2023 3.150 3.160 3.045 3.100 13,949 +0.00(+0.00%)
Aug 01, 2023 3.170 3.220 2.980 3.100 21,627 -0.07(-2.21%)
Jul 31, 2023 3.255 3.280 3.057 3.170 30,642 -0.11(-3.35%)
Jul 28, 2023 3.280 3.290 3.220 3.280 26,499 +0.09(+2.82%)
Jul 27, 2023 3.150 3.290 3.140 3.190 26,692 +0.03(+0.95%)
Jul 26, 2023 3.100 3.160 3.100 3.160 26,444 +0.06(+1.94%)
Jul 25, 2023 3.160 3.160 3.090 3.100 21,807 -0.01(-0.32%)
Jul 24, 2023 2.990 3.140 2.980 3.110 33,760 +0.01(+0.32%)
Jul 21, 2023 3.090 3.110 3.020 3.100 18,614 -0.02(-0.64%)
Jul 20, 2023 3.120 3.130 3.060 3.120 26,606 +0.01(+0.32%)
Jul 19, 2023 3.100 3.120 3.083 3.110 27,209 +0.02(+0.65%)
Jul 18, 2023 3.040 3.110 3.030 3.090 22,987 +0.04(+1.31%)
Jul 17, 2023 3.010 3.070 2.950 3.050 18,659 +0.01(+0.33%)
Jul 14, 2023 3.050 3.100 3.010 3.040 15,983 +0.03(+1.12%)
Jul 13, 2023 3.040 3.100 3.000 3.006 28,885 -0.07(-2.40%)
Jul 12, 2023 3.050 3.100 3.020 3.080 13,834 -0.01(-0.32%)
Jul 11, 2023 3.080 3.190 3.040 3.090 23,444 +0.01(+0.32%)
Jul 10, 2023 3.170 3.200 3.010 3.080 22,322 -0.03(-0.96%)
Jul 07, 2023 3.190 3.200 3.065 3.110 33,238 -0.02(-0.58%)
Jul 06, 2023 3.156 3.230 3.100 3.128 18,329 +0.02(+0.64%)
Jul 05, 2023 3.090 3.290 3.030 3.108 52,616 +0.07(+2.24%)
Jul 03, 2023 2.905 3.100 2.905 3.040 11,719 +0.12(+4.04%)
Jun 30, 2023 3.000 3.000 2.810 2.922 21,563 -0.05(-1.62%)
Jun 29, 2023 3.000 3.000 2.900 2.970 19,548 -0.07(-2.24%)
Jun 28, 2023 2.930 3.050 2.830 3.038 49,102 +0.04(+1.40%)
Jun 27, 2023 2.950 3.010 2.910 2.996 19,216 +0.01(+0.32%)
Jun 26, 2023 3.000 3.020 2.900 2.987 20,226 -0.02(-0.61%)
Jun 23, 2023 2.920 3.005 2.840 3.005 21,061 +0.16(+5.44%)
Jun 22, 2023 2.990 2.990 2.760 2.850 31,458 -0.09(-3.06%)
Jun 21, 2023 2.950 3.010 2.890 2.940 21,201 -0.02(-0.68%)
Jun 20, 2023 3.020 3.030 2.950 2.960 29,916 -0.03(-1.00%)
Jun 16, 2023 2.900 3.030 2.850 2.990 23,973 +0.04(+1.36%)
Jun 15, 2023 2.900 3.040 2.900 2.950 18,753 +0.30(+11.32%)
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%)
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%)
Jan 03, 2023 1.660 1.760 1.550 1.550 10,195 -0.16(-9.36%)
Dec 30, 2022 1.710 1.810 1.630 1.710 28,439 +0.02(+1.18%)
Dec 29, 2022 1.740 1.770 1.680 1.690 56,618 -0.03(-1.74%)
Dec 28, 2022 1.780 1.840 1.720 1.720 16,819 -0.07(-3.91%)
Dec 27, 2022 1.740 1.900 1.740 1.790 29,301 +0.05(+2.87%)
Dec 23, 2022 1.850 1.940 1.700 1.740 68,488 -0.12(-6.45%)
Dec 22, 2022 1.900 2.010 1.840 1.860 37,440 -0.02(-1.06%)
Dec 21, 2022 1.830 2.000 1.820 1.880 34,596 +0.05(+2.73%)
Dec 20, 2022 1.880 1.980 1.820 1.830 19,808 -0.10(-5.18%)
Dec 19, 2022 1.900 2.000 1.810 1.930 49,101 -0.02(-1.03%)
Dec 16, 2022 1.970 2.140 1.800 1.950 205,384 -0.11(-5.34%)
Dec 15, 2022 2.010 2.090 1.910 2.060 24,698 -0.03(-1.44%)
Dec 14, 2022 2.110 2.160 1.880 2.090 30,945 -0.05(-2.34%)
Dec 13, 2022 2.050 2.160 1.960 2.140 20,414 +0.05(+2.40%)
Dec 12, 2022 2.090 2.100 1.900 2.090 25,173 -0.05(-2.34%)
Dec 09, 2022 2.070 2.140 1.850 2.140 29,946 +0.02(+0.94%)
Dec 08, 2022 2.050 2.180 1.947 2.120 56,255 +0.07(+3.41%)
Dec 07, 2022 2.070 2.090 2.010 2.050 37,858 -0.01(-0.49%)
Dec 06, 2022 2.090 2.090 1.940 2.060 29,004 +0.02(+0.98%)
Dec 05, 2022 2.100 2.160 1.940 2.040 49,780 -0.09(-4.23%)
Dec 02, 2022 2.200 2.250 2.020 2.130 118,712 -0.11(-4.91%)
Dec 01, 2022 2.230 2.260 2.130 2.240 33,040 +0.00(+0.00%)
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%)
Nov 01, 2022 1.720 1.780 1.480 1.480 38,547 -0.22(-12.94%)
Oct 31, 2022 1.900 1.900 1.700 1.700 34,160 -0.14(-7.61%)
Oct 28, 2022 2.100 2.100 1.830 1.840 50,568 -0.21(-10.24%)
Oct 27, 2022 2.260 2.330 2.050 2.050 155,502 -0.22(-9.69%)
Oct 26, 2022 2.320 2.320 2.200 2.270 175,435 -0.03(-1.30%)
Oct 25, 2022 2.460 2.460 2.250 2.300 158,804 -0.09(-3.77%)
Oct 24, 2022 2.440 2.450 2.300 2.390 22,866 -0.02(-0.83%)
Oct 21, 2022 2.450 2.530 2.330 2.410 123,516 -0.03(-1.23%)
Oct 20, 2022 2.470 2.500 2.370 2.440 67,045 +0.04(+1.67%)
Oct 19, 2022 2.250 2.480 2.245 2.400 72,224 +0.09(+3.90%)
Oct 18, 2022 2.500 2.700 2.285 2.310 29,223 -0.14(-5.71%)
Oct 17, 2022 2.530 2.550 2.365 2.450 23,716 +0.01(+0.41%)
Oct 14, 2022 2.710 2.710 2.370 2.440 58,016 -0.22(-8.27%)
Oct 13, 2022 2.590 2.660 2.500 2.660 22,647 +0.06(+2.31%)
Oct 12, 2022 2.520 2.680 2.520 2.600 26,606 +0.01(+0.39%)
Oct 11, 2022 2.480 2.590 2.460 2.590 19,214 +0.14(+5.71%)
Oct 10, 2022 2.620 2.620 2.420 2.450 34,206 +0.04(+1.66%)
Oct 07, 2022 2.700 2.730 2.385 2.410 44,081 -0.25(-9.40%)
Oct 06, 2022 2.770 2.800 2.560 2.660 37,390 -0.14(-5.00%)
Oct 05, 2022 2.740 2.800 2.500 2.800 24,318 +0.14(+5.26%)
Oct 04, 2022 2.550 2.680 2.550 2.660 24,492 +0.09(+3.50%)
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.