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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.665 +0.005 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 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%)
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.