Skip to main content

Cnfinance Holdings Ltd ADR (NY: CNF )

2.070 -0.030 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.680 3.800 3.670 3.780 23,089 +0.11(+3.00%)
Sep 28, 2023 3.670 3.700 3.557 3.670 23,109 +0.00(+0.00%)
Sep 27, 2023 3.430 3.750 3.353 3.670 27,866 +0.12(+3.38%)
Sep 26, 2023 3.400 3.798 3.400 3.550 68,655 +0.12(+3.50%)
Sep 25, 2023 3.200 3.460 3.271 3.430 53,389 +0.15(+4.57%)
Sep 22, 2023 3.328 3.328 3.230 3.280 27,455 +0.06(+1.86%)
Sep 21, 2023 3.200 3.345 3.100 3.220 37,106 +0.01(+0.31%)
Sep 20, 2023 3.096 3.277 3.060 3.210 23,454 +0.16(+5.25%)
Sep 19, 2023 3.350 3.350 2.285 3.050 170,820 -0.33(-9.76%)
Sep 18, 2023 3.020 3.660 3.020 3.380 101,026 +0.28(+9.03%)
Sep 15, 2023 3.070 3.142 2.970 3.100 7,506 +0.05(+1.64%)
Sep 14, 2023 3.160 3.259 3.050 3.050 13,898 -0.14(-4.39%)
Sep 13, 2023 3.120 3.300 3.115 3.190 13,549 -0.03(-0.93%)
Sep 12, 2023 2.973 3.247 2.973 3.220 9,612 +0.09(+2.88%)
Sep 11, 2023 3.280 3.386 2.880 3.130 26,736 -0.17(-5.15%)
Sep 08, 2023 3.194 3.300 3.194 3.300 9,722 +0.09(+2.80%)
Sep 07, 2023 3.250 3.250 3.200 3.210 10,473 -0.03(-0.93%)
Sep 06, 2023 3.350 3.350 3.205 3.240 23,787 -0.14(-4.14%)
Sep 05, 2023 3.300 3.400 3.290 3.380 11,505 +0.07(+2.11%)
Sep 01, 2023 3.250 3.400 3.242 3.310 12,729 -0.02(-0.60%)
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%)
Aug 01, 2023 3.170 3.220 2.980 3.100 21,627 -0.07(-2.21%)
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.