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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2022 2.500 2.500 2.360 2.490 12,771 -0.01(-0.40%)
May 27, 2022 2.500 2.500 2.390 2.500 16,092 +0.02(+0.81%)
May 26, 2022 2.490 2.500 2.350 2.480 36,901 +0.17(+7.36%)
May 25, 2022 2.460 2.480 2.230 2.310 32,403 -0.07(-2.94%)
May 24, 2022 2.360 2.450 2.230 2.380 23,108 +0.01(+0.42%)
May 23, 2022 2.320 2.500 2.200 2.370 20,515 +0.15(+6.76%)
May 20, 2022 2.310 2.340 2.110 2.220 28,758 -0.02(-0.89%)
May 19, 2022 2.270 2.350 2.160 2.240 17,369 -0.03(-1.32%)
May 18, 2022 2.340 2.390 2.245 2.270 20,202 -0.07(-2.99%)
May 17, 2022 2.600 2.620 2.330 2.340 25,160 -0.24(-9.30%)
May 16, 2022 2.670 2.680 2.460 2.580 11,140 -0.10(-3.73%)
May 13, 2022 2.410 2.680 2.410 2.680 14,070 +0.23(+9.39%)
May 12, 2022 2.490 2.560 2.410 2.450 14,697 -0.02(-0.81%)
May 11, 2022 2.650 2.720 2.470 2.470 24,458 -0.18(-6.80%)
May 10, 2022 2.850 3.110 2.450 2.650 115,662 -0.12(-4.50%)
May 09, 2022 2.720 3.050 2.340 2.775 139,807 -0.27(-9.02%)
May 06, 2022 3.080 3.110 3.000 3.050 7,726 -0.06(-1.93%)
May 05, 2022 3.216 3.240 2.900 3.110 21,254 -0.02(-0.64%)
May 04, 2022 3.060 3.210 3.055 3.130 12,037 +0.01(+0.32%)
May 03, 2022 3.240 3.240 3.050 3.120 14,265 -0.08(-2.50%)
May 02, 2022 3.030 3.250 3.000 3.200 21,471 +0.14(+4.58%)
Apr 29, 2022 3.100 3.190 3.001 3.060 19,065 +0.02(+0.66%)
Apr 28, 2022 3.160 3.210 3.030 3.040 6,222 -0.07(-2.25%)
Apr 27, 2022 3.080 3.190 3.050 3.110 13,148 +0.05(+1.63%)
Apr 26, 2022 2.950 3.090 2.950 3.060 17,308 +0.00(+0.00%)
Apr 25, 2022 2.990 3.130 2.990 3.060 24,438 +0.00(+0.00%)
Apr 22, 2022 3.160 3.160 3.009 3.060 27,996 +0.06(+2.00%)
Apr 21, 2022 2.980 3.180 2.980 3.000 22,157 -0.10(-3.23%)
Apr 20, 2022 3.110 3.180 3.010 3.100 21,711 +0.00(+0.00%)
Apr 19, 2022 3.030 3.176 2.900 3.100 52,623 +0.04(+1.31%)
Apr 18, 2022 3.160 3.195 3.030 3.060 17,061 -0.04(-1.29%)
Apr 14, 2022 3.180 3.220 3.040 3.100 51,475 -0.06(-2.05%)
Apr 13, 2022 3.069 3.280 3.030 3.165 25,159 +0.08(+2.76%)
Apr 12, 2022 3.160 3.170 3.050 3.080 22,433 +0.01(+0.33%)
Apr 11, 2022 3.070 3.240 3.050 3.070 28,789 -0.08(-2.54%)
Apr 08, 2022 3.210 3.260 3.070 3.150 35,805 -0.06(-1.87%)
Apr 07, 2022 3.105 3.310 3.105 3.210 35,038 +0.10(+3.22%)
Apr 06, 2022 3.090 3.150 3.050 3.110 15,261 +0.03(+0.97%)
Apr 05, 2022 3.030 3.160 2.760 3.080 68,136 -0.01(-0.32%)
Apr 04, 2022 3.130 3.180 3.040 3.090 28,366 +0.01(+0.32%)
Apr 01, 2022 3.290 3.300 3.080 3.080 49,402 -0.14(-4.35%)
Mar 31, 2022 3.200 3.284 3.200 3.220 16,513 +0.00(+0.00%)
Mar 30, 2022 3.300 3.403 3.120 3.220 56,442 -0.11(-3.30%)
Mar 29, 2022 3.370 3.483 3.315 3.330 45,593 +0.03(+0.91%)
Mar 28, 2022 3.300 3.400 3.210 3.300 49,637 +0.07(+2.17%)
Mar 25, 2022 3.290 3.370 3.200 3.230 45,170 +0.04(+1.25%)
Mar 24, 2022 3.280 3.380 3.190 3.190 21,764 +0.01(+0.31%)
Mar 23, 2022 3.270 3.460 3.180 3.180 61,205 -0.18(-5.36%)
Mar 22, 2022 3.350 3.790 3.300 3.360 156,866 -0.09(-2.61%)
Mar 21, 2022 3.780 3.790 3.400 3.450 132,060 -0.23(-6.25%)
Mar 18, 2022 3.440 3.890 3.425 3.680 80,519 +0.18(+5.14%)
Mar 17, 2022 3.650 3.680 3.280 3.500 40,408 -0.09(-2.51%)
Mar 16, 2022 3.570 3.900 3.410 3.590 87,526 +0.15(+4.36%)
Mar 15, 2022 3.530 3.580 3.320 3.440 23,124 -0.09(-2.55%)
Mar 14, 2022 3.670 3.690 3.430 3.530 37,538 -0.13(-3.55%)
Mar 11, 2022 3.830 3.830 3.610 3.660 19,181 -0.09(-2.40%)
Mar 10, 2022 3.460 3.800 3.440 3.750 48,226 +0.28(+8.07%)
Mar 09, 2022 3.870 3.880 3.290 3.470 87,833 -0.23(-6.22%)
Mar 08, 2022 3.670 3.800 3.510 3.700 38,629 -0.06(-1.60%)
Mar 07, 2022 3.640 3.856 3.640 3.760 32,496 -0.05(-1.31%)
Mar 04, 2022 3.840 3.890 3.780 3.810 41,676 -0.03(-0.78%)
Mar 03, 2022 3.920 3.930 3.600 3.840 42,948 -0.01(-0.26%)
Mar 02, 2022 3.750 3.920 3.710 3.850 54,036 +0.07(+1.85%)
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.