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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.700 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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.