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

Dunxin Financial Holdings Ltd ADR (NY: DXF )

0.2872 +0.0171 (+6.33%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 0.2909 0.2961 0.2691 0.2701 104,104 -0.02(-7.15%)
Apr 12, 2024 0.3007 0.3051 0.2799 0.2909 125,774 -0.02(-7.71%)
Apr 11, 2024 0.3006 0.3300 0.2900 0.3152 156,346 +0.02(+5.42%)
Apr 10, 2024 0.2874 0.3001 0.2800 0.2990 103,146 +0.00(+0.44%)
Apr 09, 2024 0.2870 0.3131 0.2870 0.2977 94,230 -0.00(-0.73%)
Apr 08, 2024 0.2868 0.3099 0.2733 0.2999 203,617 +0.03(+9.77%)
Apr 05, 2024 0.2890 0.2945 0.2711 0.2732 92,020 -0.01(-2.43%)
Apr 04, 2024 0.2900 0.3000 0.2800 0.2800 55,365 -0.00(-1.65%)
Apr 03, 2024 0.2999 0.3030 0.2800 0.2847 114,180 -0.01(-4.33%)
Apr 02, 2024 0.3013 0.3075 0.2931 0.2976 64,815 -0.01(-2.39%)
Apr 01, 2024 0.3170 0.3170 0.3000 0.3049 52,047 +0.00(+0.99%)
Mar 28, 2024 0.3102 0.3144 0.3000 0.3019 64,778 -0.01(-2.64%)
Mar 27, 2024 0.3220 0.3220 0.3100 0.3101 34,062 -0.02(-5.28%)
Mar 26, 2024 0.3300 0.3300 0.3125 0.3274 50,392 +0.00(+0.92%)
Mar 25, 2024 0.3129 0.3244 0.3023 0.3244 78,380 +0.02(+6.36%)
Mar 22, 2024 0.3211 0.3428 0.3050 0.3050 188,918 -0.02(-4.98%)
Mar 21, 2024 0.3177 0.3376 0.3177 0.3210 131,583 -0.01(-2.73%)
Mar 20, 2024 0.3212 0.3343 0.3163 0.3300 97,247 +0.01(+2.80%)
Mar 19, 2024 0.3300 0.3389 0.3200 0.3210 58,019 -0.01(-4.18%)
Mar 18, 2024 0.3670 0.3788 0.3350 0.3350 193,050 -0.03(-8.72%)
Mar 15, 2024 0.3400 0.3675 0.3395 0.3670 325,290 -0.01(-3.37%)
Mar 14, 2024 0.3784 0.3800 0.3500 0.3798 98,527 +0.00(+0.74%)
Mar 13, 2024 0.3472 0.3857 0.3472 0.3770 400,153 +0.02(+6.23%)
Mar 12, 2024 0.3400 0.3549 0.3352 0.3549 70,792 +0.02(+5.91%)
Mar 11, 2024 0.3350 0.3399 0.3301 0.3351 30,778 +0.00(+1.21%)
Mar 08, 2024 0.3343 0.3421 0.3310 0.3311 49,769 -0.00(-0.51%)
Mar 07, 2024 0.3404 0.3500 0.3300 0.3328 57,018 -0.00(-1.10%)
Mar 06, 2024 0.3450 0.3451 0.3291 0.3365 138,612 -0.00(-1.03%)
Mar 05, 2024 0.3250 0.3470 0.3250 0.3400 179,082 -0.00(-0.18%)
Mar 04, 2024 0.3549 0.3650 0.3300 0.3406 243,910 -0.01(-2.99%)
Mar 01, 2024 0.3300 0.3750 0.3300 0.3511 506,522 +0.02(+6.43%)
Feb 29, 2024 0.3400 0.3402 0.3148 0.3299 249,803 -0.00(-1.05%)
Feb 28, 2024 0.3570 0.3699 0.3305 0.3334 201,882 -0.02(-4.74%)
Feb 27, 2024 0.3400 0.3700 0.3352 0.3500 309,884 +0.01(+4.20%)
Feb 26, 2024 0.3525 0.3525 0.3229 0.3359 274,800 -0.02(-4.27%)
Feb 23, 2024 0.3600 0.3707 0.3362 0.3509 501,467 -0.02(-4.47%)
Feb 22, 2024 0.3400 0.4110 0.3313 0.3673 1,100,275 +0.03(+7.37%)
Feb 21, 2024 0.3500 0.3646 0.3322 0.3421 358,373 -0.01(-4.04%)
Feb 20, 2024 0.3810 0.4000 0.3516 0.3565 817,417 -0.03(-8.59%)
Feb 16, 2024 0.4500 0.4500 0.3566 0.3900 2,214,962 -0.09(-19.59%)
Feb 15, 2024 1.270 1.550 0.4500 0.4850 51,667,352 +0.12(+32.88%)
Feb 14, 2024 0.3300 0.3700 0.3301 0.3650 1,337,957 +0.02(+4.92%)
Feb 13, 2024 0.3200 0.3589 0.3181 0.3479 493,889 +0.01(+4.29%)
Feb 12, 2024 0.3300 0.3399 0.3168 0.3336 1,584,790 +0.01(+4.25%)
Feb 09, 2024 0.3200 0.3548 0.3137 0.3200 264,093 +0.01(+2.14%)
Feb 08, 2024 0.3300 0.3500 0.3133 0.3133 217,928 +0.01(+4.36%)
Feb 07, 2024 0.3241 0.3285 0.2851 0.3002 159,078 -0.02(-7.37%)
Feb 06, 2024 0.3108 0.3495 0.3100 0.3241 210,493 -0.01(-1.79%)
Feb 05, 2024 0.3500 0.3590 0.3151 0.3300 113,581 -0.02(-5.71%)
Feb 02, 2024 0.3502 0.3780 0.3410 0.3500 174,227 -0.00(-0.03%)
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.