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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.820 -0.030 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
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.