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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.570 -0.040 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 2.385 2.500 2.385 2.420 12,640 +0.07(+2.98%)
Jan 30, 2024 2.380 2.400 2.320 2.350 5,137 -0.05(-2.08%)
Jan 29, 2024 2.470 2.543 2.380 2.400 12,067 +0.01(+0.42%)
Jan 26, 2024 2.350 2.490 2.350 2.390 10,313 +0.06(+2.58%)
Jan 25, 2024 2.450 2.480 2.330 2.330 6,510 -0.08(-3.32%)
Jan 24, 2024 2.420 2.470 2.400 2.410 6,102 +0.07(+2.99%)
Jan 23, 2024 2.350 2.420 2.241 2.340 15,708 +0.07(+3.08%)
Jan 22, 2024 2.270 2.430 2.170 2.270 17,847 +0.00(+0.00%)
Jan 19, 2024 2.230 2.340 2.230 2.270 14,319 +0.03(+1.34%)
Jan 18, 2024 2.390 2.490 2.100 2.240 31,952 -0.02(-0.88%)
Jan 17, 2024 2.290 2.362 2.240 2.260 25,687 +0.07(+3.20%)
Jan 16, 2024 2.140 2.241 2.140 2.190 10,166 +0.04(+1.86%)
Jan 12, 2024 2.210 2.290 2.150 2.150 7,397 -0.03(-1.38%)
Jan 11, 2024 2.147 2.322 2.130 2.180 18,498 +0.03(+1.40%)
Jan 10, 2024 2.180 2.200 2.100 2.150 10,630 +0.02(+0.94%)
Jan 09, 2024 2.170 2.240 2.130 2.130 9,179 -0.11(-4.91%)
Jan 08, 2024 2.222 2.270 2.200 2.240 8,726 -0.03(-1.33%)
Jan 05, 2024 2.210 2.270 2.160 2.270 4,834 +0.06(+2.71%)
Jan 04, 2024 2.120 2.210 2.086 2.210 11,841 -0.01(-0.28%)
Jan 03, 2024 2.200 2.216 2.200 2.216 3,061 +0.02(+0.74%)
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.