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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.800 -0.050 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 01, 2024 1.880 1.880 1.795 1.800 4,934 -0.05(-2.70%)
Apr 30, 2024 1.850 1.850 1.770 1.850 8,079 +0.02(+1.09%)
Apr 29, 2024 1.890 1.890 1.800 1.830 8,871 -0.04(-2.14%)
Apr 26, 2024 1.890 1.890 1.860 1.870 1,638 +0.02(+1.08%)
Apr 25, 2024 1.890 1.890 1.820 1.850 1,170 +0.02(+1.09%)
Apr 24, 2024 1.840 1.840 1.820 1.830 2,691 -0.00(-0.27%)
Apr 23, 2024 1.810 1.870 1.800 1.835 11,423 -0.02(-0.81%)
Apr 22, 2024 1.860 1.860 1.780 1.850 10,761 +0.03(+1.65%)
Apr 19, 2024 1.840 1.865 1.750 1.820 11,043 -0.03(-1.62%)
Apr 18, 2024 1.890 1.890 1.830 1.850 10,735 -0.02(-1.07%)
Apr 17, 2024 1.860 1.910 1.830 1.870 5,039 +0.03(+1.63%)
Apr 16, 2024 1.830 1.900 1.820 1.840 5,130 +0.04(+2.22%)
Apr 15, 2024 1.900 1.960 1.790 1.800 14,602 -0.05(-2.70%)
Apr 12, 2024 1.880 1.950 1.750 1.850 15,817 +0.01(+0.54%)
Apr 11, 2024 2.000 2.020 1.800 1.840 61,774 -0.19(-9.36%)
Apr 10, 2024 2.050 2.050 1.900 2.030 25,390 -0.02(-0.98%)
Apr 09, 2024 1.980 2.050 1.980 2.050 2,697 +0.02(+0.99%)
Apr 08, 2024 2.040 2.050 2.030 2.030 8,342 +0.01(+0.50%)
Apr 05, 2024 2.020 2.040 2.015 2.020 4,080 -0.03(-1.46%)
Apr 04, 2024 2.050 2.080 2.030 2.050 6,424 +0.02(+0.85%)
Apr 03, 2024 2.050 2.050 1.860 2.033 9,944 -0.01(-0.35%)
Apr 02, 2024 2.050 2.050 2.030 2.040 5,329 +0.01(+0.49%)
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.