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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
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.