Indicators

Cnfinance Holdings Ltd ADR (NY: CNF )

1.780 -0.070 (-3.78%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

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%)

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.