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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.870 +0.020 (+1.08%)
Streaming Delayed Price Updated: 12:49 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 3.000 3.000 2.810 2.922 21,563 -0.05(-1.62%)
Jun 29, 2023 3.000 3.000 2.900 2.970 19,548 -0.07(-2.24%)
Jun 28, 2023 2.930 3.050 2.830 3.038 49,102 +0.04(+1.40%)
Jun 27, 2023 2.950 3.010 2.910 2.996 19,216 +0.01(+0.32%)
Jun 26, 2023 3.000 3.020 2.900 2.987 20,226 -0.02(-0.61%)
Jun 23, 2023 2.920 3.005 2.840 3.005 21,061 +0.16(+5.44%)
Jun 22, 2023 2.990 2.990 2.760 2.850 31,458 -0.09(-3.06%)
Jun 21, 2023 2.950 3.010 2.890 2.940 21,201 -0.02(-0.68%)
Jun 20, 2023 3.020 3.030 2.950 2.960 29,916 -0.03(-1.00%)
Jun 16, 2023 2.900 3.030 2.850 2.990 23,973 +0.04(+1.36%)
Jun 15, 2023 2.900 3.040 2.900 2.950 18,753 +0.09(+3.15%)
Jun 14, 2023 3.000 3.025 2.835 2.860 16,303 -0.13(-4.35%)
Jun 13, 2023 3.000 3.000 2.905 2.990 26,521 +0.03(+1.03%)
Jun 12, 2023 2.890 3.010 2.890 2.959 24,494 +0.01(+0.32%)
Jun 09, 2023 3.000 3.100 2.870 2.950 43,198 -0.04(-1.34%)
Jun 08, 2023 2.900 3.050 2.850 2.990 19,338 +0.09(+3.24%)
Jun 07, 2023 2.830 3.074 2.730 2.896 35,387 +0.00(+0.00%)
Jun 06, 2023 2.950 3.020 2.770 2.896 33,340 +0.04(+1.27%)
Jun 05, 2023 3.070 3.090 2.860 2.860 20,183 -0.14(-4.67%)
Jun 02, 2023 3.090 3.190 2.910 3.000 37,200 +0.05(+1.69%)
Jun 01, 2023 3.000 3.180 2.900 2.950 25,651 +0.00(+0.00%)
May 31, 2023 3.000 3.040 2.860 2.950 26,131 -0.03(-1.01%)
May 30, 2023 3.030 3.190 2.870 2.980 31,860 +0.03(+1.02%)
May 26, 2023 3.100 3.190 2.700 2.950 25,926 -0.02(-0.67%)
May 25, 2023 2.620 3.050 2.480 2.970 32,167 +0.31(+11.65%)
May 24, 2023 3.000 3.000 2.660 2.660 32,187 -0.31(-10.44%)
May 23, 2023 3.000 3.080 2.910 2.970 32,124 -0.05(-1.78%)
May 22, 2023 3.000 3.200 2.950 3.024 30,091 +0.03(+1.13%)
May 19, 2023 2.940 3.130 2.840 2.990 30,020 +0.03(+1.01%)
May 18, 2023 3.080 3.080 2.930 2.960 33,604 -0.12(-3.90%)
May 17, 2023 3.140 3.180 3.000 3.080 28,910 +0.00(+0.16%)
May 16, 2023 3.085 3.150 3.009 3.075 32,214 +0.01(+0.17%)
May 15, 2023 3.090 3.170 2.943 3.070 33,382 +0.02(+0.78%)
May 12, 2023 2.850 3.200 2.800 3.046 39,919 +0.16(+5.66%)
May 11, 2023 2.750 2.910 2.680 2.883 44,356 +0.17(+6.38%)
May 10, 2023 2.650 2.755 2.595 2.710 31,350 +0.06(+2.26%)
May 09, 2023 2.540 2.650 2.530 2.650 31,251 +0.00(+0.00%)
May 08, 2023 2.580 2.670 2.513 2.650 30,218 +0.07(+2.71%)
May 05, 2023 2.630 2.680 2.550 2.580 19,206 -0.01(-0.39%)
May 04, 2023 2.580 2.680 2.520 2.590 24,387 +0.05(+1.97%)
May 03, 2023 2.530 2.610 2.430 2.540 26,479 -0.02(-0.78%)
May 02, 2023 2.650 2.670 2.510 2.560 18,772 -0.08(-3.03%)
May 01, 2023 2.500 2.660 2.500 2.640 23,523 -0.00(-0.17%)
Apr 28, 2023 2.615 2.680 2.590 2.644 14,981 +0.03(+1.32%)
Apr 27, 2023 2.370 2.690 2.350 2.610 17,765 +0.11(+4.40%)
Apr 26, 2023 2.540 2.620 2.300 2.500 20,469 -0.09(-3.47%)
Apr 25, 2023 2.510 2.650 2.460 2.590 13,449 -0.05(-1.89%)
Apr 24, 2023 2.560 2.680 2.500 2.640 18,505 +0.07(+2.72%)
Apr 21, 2023 2.710 2.720 2.570 2.570 11,827 -0.11(-4.10%)
Apr 20, 2023 2.650 2.720 2.520 2.680 16,073 -0.01(-0.37%)
Apr 19, 2023 2.640 2.750 2.595 2.690 38,594 -0.07(-2.54%)
Apr 18, 2023 2.700 2.770 2.500 2.760 25,763 +0.07(+2.60%)
Apr 17, 2023 2.680 2.700 2.600 2.690 8,189 +0.00(+0.00%)
Apr 14, 2023 2.700 2.700 2.600 2.690 10,409 +0.01(+0.37%)
Apr 13, 2023 2.700 2.740 2.600 2.680 11,410 +0.01(+0.37%)
Apr 12, 2023 2.700 2.720 2.540 2.670 16,274 -0.05(-1.84%)
Apr 11, 2023 2.730 2.770 2.435 2.720 66,154 +0.02(+0.74%)
Apr 10, 2023 2.700 2.780 2.640 2.700 8,146 +0.01(+0.37%)
Apr 06, 2023 2.640 2.700 2.570 2.690 14,550 +0.05(+1.89%)
Apr 05, 2023 2.510 2.785 2.410 2.640 30,357 +0.13(+5.18%)
Apr 04, 2023 2.470 2.510 2.400 2.510 9,691 +0.03(+1.21%)
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.