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 (%)
Jul 31, 2023	3.255	3.280	3.057	3.170	30,642	-0.11(-3.35%)
Jul 28, 2023	3.280	3.290	3.220	3.280	26,499	+0.09(+2.82%)
Jul 27, 2023	3.150	3.290	3.140	3.190	26,692	+0.03(+0.95%)
Jul 26, 2023	3.100	3.160	3.100	3.160	26,444	+0.06(+1.94%)
Jul 25, 2023	3.160	3.160	3.090	3.100	21,807	-0.01(-0.32%)
Jul 24, 2023	2.990	3.140	2.980	3.110	33,760	+0.01(+0.32%)
Jul 21, 2023	3.090	3.110	3.020	3.100	18,614	-0.02(-0.64%)
Jul 20, 2023	3.120	3.130	3.060	3.120	26,606	+0.01(+0.32%)
Jul 19, 2023	3.100	3.120	3.083	3.110	27,209	+0.02(+0.65%)
Jul 18, 2023	3.040	3.110	3.030	3.090	22,987	+0.04(+1.31%)
Jul 17, 2023	3.010	3.070	2.950	3.050	18,659	+0.01(+0.33%)
Jul 14, 2023	3.050	3.100	3.010	3.040	15,983	+0.03(+1.12%)
Jul 13, 2023	3.040	3.100	3.000	3.006	28,885	-0.07(-2.40%)
Jul 12, 2023	3.050	3.100	3.020	3.080	13,834	-0.01(-0.32%)
Jul 11, 2023	3.080	3.190	3.040	3.090	23,444	+0.01(+0.32%)
Jul 10, 2023	3.170	3.200	3.010	3.080	22,322	-0.03(-0.96%)
Jul 07, 2023	3.190	3.200	3.065	3.110	33,238	-0.02(-0.58%)
Jul 06, 2023	3.156	3.230	3.100	3.128	18,329	+0.02(+0.64%)
Jul 05, 2023	3.090	3.290	3.030	3.108	52,616	+0.07(+2.24%)

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.