Skip to main content

Cnfinance Holdings Ltd ADR (NY: CNF )

2.091 -0.009 (-0.45%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.230 2.500 2.230 2.470 29,331 +0.24(+10.76%)
Mar 30, 2023 2.240 2.240 2.180 2.230 8,131 -0.01(-0.45%)
Mar 29, 2023 2.240 2.240 2.170 2.240 9,544 -0.01(-0.44%)
Mar 28, 2023 2.200 2.250 2.100 2.250 23,695 +0.00(+0.00%)
Mar 27, 2023 2.250 2.250 2.160 2.250 11,015 +0.00(+0.00%)
Mar 24, 2023 2.250 2.250 2.175 2.250 5,799 +0.00(+0.00%)
Mar 23, 2023 2.250 2.250 2.150 2.250 19,536 +0.00(+0.00%)
Mar 22, 2023 2.250 2.250 2.180 2.250 13,122 +0.00(+0.00%)
Mar 21, 2023 2.240 2.250 2.230 2.250 2,110 +0.05(+2.27%)
Mar 20, 2023 2.250 2.250 2.120 2.200 8,795 +0.01(+0.46%)
Mar 17, 2023 2.140 2.250 2.140 2.190 13,287 -0.06(-2.67%)
Mar 16, 2023 2.250 2.250 2.210 2.250 2,711 +0.00(+0.00%)
Mar 15, 2023 2.250 2.250 2.220 2.250 4,765 +0.00(+0.00%)
Mar 14, 2023 2.050 2.250 2.027 2.250 21,720 +0.10(+4.65%)
Mar 13, 2023 2.200 2.250 2.080 2.150 19,612 -0.10(-4.44%)
Mar 10, 2023 2.250 2.250 2.220 2.250 3,466 +0.00(+0.00%)
Mar 09, 2023 2.250 2.250 2.240 2.250 3,011 +0.00(+0.00%)
Mar 08, 2023 2.250 2.250 2.170 2.250 2,905 +0.02(+0.90%)
Mar 07, 2023 2.150 2.250 2.150 2.230 7,254 -0.02(-0.89%)
Mar 06, 2023 2.240 2.250 2.160 2.250 8,059 +0.01(+0.45%)
Mar 03, 2023 2.210 2.250 2.140 2.240 11,571 +0.00(+0.00%)
Mar 02, 2023 2.200 2.250 2.190 2.240 7,407 -0.01(-0.44%)
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.