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

Dunxin Financial Holdings Ltd ADR (NY: DXF )

0.2290 +0.0020 (+0.88%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 11, 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 (%)
Aug 31, 2023 0.4410 0.5200 0.4200 0.4920 601,201 +0.05(+11.31%)
Aug 30, 2023 0.4255 0.4657 0.4133 0.4420 230,895 +0.02(+3.88%)
Aug 29, 2023 0.4538 0.4570 0.3932 0.4255 236,031 -0.01(-2.92%)
Aug 28, 2023 0.4369 0.4679 0.4220 0.4383 304,548 +0.01(+1.25%)
Aug 25, 2023 0.4770 0.4770 0.4154 0.4329 179,278 -0.01(-1.64%)
Aug 24, 2023 0.4800 0.4853 0.4289 0.4401 256,340 -0.03(-6.36%)
Aug 23, 2023 0.5300 0.5602 0.4550 0.4700 591,365 -0.06(-11.32%)
Aug 22, 2023 0.6000 0.6179 0.4800 0.5300 577,653 -0.07(-11.74%)
Aug 21, 2023 0.7100 0.7376 0.6000 0.6005 677,009 -0.12(-16.72%)
Aug 18, 2023 0.7450 0.7999 0.7200 0.7211 509,871 -0.11(-12.81%)
Aug 17, 2023 0.7235 0.8500 0.6548 0.8270 1,223,896 +0.13(+18.04%)
Aug 16, 2023 0.7500 0.7564 0.6851 0.7006 844,054 +0.02(+2.92%)
Aug 15, 2023 0.6200 0.6998 0.6005 0.6807 753,392 +0.04(+6.66%)
Aug 14, 2023 0.6800 0.6993 0.6200 0.6382 363,222 -0.05(-7.49%)
Aug 11, 2023 0.6590 0.7340 0.6301 0.6899 761,067 +0.07(+10.99%)
Aug 10, 2023 0.6101 0.6450 0.6100 0.6216 225,158 -0.02(-3.33%)
Aug 09, 2023 0.7240 0.7240 0.5800 0.6430 373,738 -0.03(-4.00%)
Aug 08, 2023 0.6610 0.7088 0.6200 0.6698 364,220 +0.02(+2.73%)
Aug 07, 2023 0.7020 0.7599 0.6504 0.6520 573,662 -0.02(-2.69%)
Aug 04, 2023 0.7100 0.7484 0.6506 0.6700 375,200 -0.04(-5.63%)
Aug 03, 2023 0.8193 0.8193 0.7000 0.7100 894,928 -0.12(-14.41%)
Aug 02, 2023 0.9400 0.9400 0.7723 0.8295 765,553 -0.09(-9.84%)
Aug 01, 2023 0.9800 1.020 0.9099 0.9200 544,734 -0.12(-11.54%)
Jul 31, 2023 0.9700 1.080 0.9700 1.040 790,193 +0.08(+8.33%)
Jul 28, 2023 0.8847 1.040 0.8847 0.9600 1,047,622 +0.05(+5.49%)
Jul 27, 2023 0.9800 1.005 0.8600 0.9100 681,169 -0.09(-9.00%)
Jul 26, 2023 1.060 1.200 0.9599 1.000 1,976,177 -0.85(-45.95%)
Jul 25, 2023 1.850 1.900 1.420 1.850 2,551,414 +0.37(+25.00%)
Jul 24, 2023 1.300 1.529 1.286 1.480 577,934 +0.15(+11.53%)
Jul 21, 2023 1.260 1.331 1.206 1.327 122,668 +0.12(+10.12%)
Jul 20, 2023 1.210 1.248 1.200 1.205 59,877 -0.03(-2.43%)
Jul 19, 2023 1.251 1.323 1.189 1.235 103,811 +0.01(+1.06%)
Jul 18, 2023 1.240 1.319 1.217 1.222 88,603 -0.09(-6.57%)
Jul 17, 2023 1.420 1.420 1.204 1.308 395,574 -0.00(-0.15%)
Jul 14, 2023 1.360 1.387 1.309 1.310 47,447 -0.08(-5.55%)
Jul 13, 2023 1.400 1.431 1.361 1.387 70,429 -0.02(-1.63%)
Jul 12, 2023 1.430 1.430 1.363 1.410 29,459 +0.04(+2.92%)
Jul 11, 2023 1.386 1.393 1.352 1.370 28,057 +0.02(+1.26%)
Jul 10, 2023 1.356 1.440 1.305 1.353 76,431 -0.04(-3.22%)
Jul 07, 2023 1.440 1.449 1.311 1.398 101,537 -0.00(-0.14%)
Jul 06, 2023 1.495 1.495 1.390 1.400 40,207 -0.04(-3.05%)
Jul 05, 2023 1.438 1.497 1.388 1.444 87,432 -0.04(-2.56%)
Jul 03, 2023 1.421 1.498 1.407 1.482 93,338 +0.06(+4.22%)
Jun 30, 2023 1.535 1.551 1.350 1.422 211,960 -0.11(-7.36%)
Jun 29, 2023 1.340 1.685 1.340 1.535 663,794 +0.16(+11.64%)
Jun 28, 2023 1.350 1.398 1.310 1.375 45,674 -0.01(-0.87%)
Jun 27, 2023 1.450 1.450 1.304 1.387 52,812 -0.07(-4.74%)
Jun 26, 2023 1.440 1.468 1.372 1.456 61,800 +0.02(+1.11%)
Jun 23, 2023 1.498 1.500 1.378 1.440 124,650 -0.15(-9.15%)
Jun 22, 2023 1.650 1.650 1.402 1.585 284,637 -0.06(-3.94%)
Jun 21, 2023 1.800 1.800 1.642 1.650 365,084 +0.04(+2.36%)
Jun 20, 2023 1.694 1.749 1.601 1.612 97,162 -0.09(-5.18%)
Jun 16, 2023 1.800 1.850 1.650 1.700 237,862 +0.00(+0.00%)
Jun 15, 2023 1.700 1.706 1.628 1.700 170,446 -0.65(-27.63%)
May 08, 2023 2.500 2.500 2.207 2.349 164,870 -0.27(-10.34%)
May 05, 2023 2.500 2.929 2.337 2.620 291,996 +0.10(+3.80%)
May 04, 2023 3.050 3.450 2.427 2.524 519,700 -0.68(-21.13%)
May 03, 2023 2.439 4.800 2.151 3.200 4,988,389 +1.15(+56.10%)
May 02, 2023 2.000 2.278 1.770 2.050 438,903 -0.23(-9.89%)
May 01, 2023 2.900 3.100 2.110 2.275 843,287 -1.42(-38.50%)
Apr 28, 2023 2.100 9.000 1.500 3.699 9,227,896 +2.41(+186.52%)
Apr 27, 2023 1.300 1.599 1.220 1.291 192,859 -0.09(-6.31%)
Apr 26, 2023 1.200 1.780 1.200 1.378 332,918 +0.13(+10.15%)
Apr 25, 2023 1.263 1.455 1.133 1.251 71,080 -0.01(-1.03%)
Apr 24, 2023 1.312 1.321 1.190 1.264 42,101 -0.06(-4.46%)
Apr 21, 2023 1.400 1.412 1.200 1.323 49,595 -0.08(-5.43%)
Apr 20, 2023 1.001 1.776 1.001 1.399 541,968 +0.30(+27.07%)
Apr 19, 2023 1.186 1.186 1.062 1.101 27,313 -0.17(-13.31%)
Apr 18, 2023 1.102 1.628 1.061 1.270 296,474 +0.14(+12.09%)
Apr 17, 2023 1.161 1.162 1.058 1.133 20,763 +0.00(+0.09%)
Apr 14, 2023 1.104 1.150 1.011 1.132 23,949 +0.07(+7.10%)
Apr 13, 2023 1.000 1.150 1.021 1.057 60,851 +0.04(+3.53%)
Apr 12, 2023 1.148 1.148 0.3000 1.021 111,023 -0.12(-10.36%)
Apr 11, 2023 1.192 1.192 0.9500 1.139 54,037 +0.04(+3.55%)
Apr 10, 2023 1.295 1.337 1.070 1.100 75,861 -0.15(-12.28%)
Apr 06, 2023 1.440 1.440 1.241 1.254 91,072 -0.27(-17.77%)
Apr 05, 2023 1.420 2.490 1.277 1.525 1,542,486 +0.17(+12.88%)
Apr 04, 2023 1.429 1.464 1.306 1.351 3,864 -0.02(-1.17%)
Apr 03, 2023 1.451 1.451 1.366 1.367 1,234 -0.06(-4.41%)
Mar 31, 2023 1.499 1.545 1.392 1.430 2,127 -0.05(-3.38%)
Mar 30, 2023 1.330 1.501 1.330 1.480 10,198 -0.07(-4.52%)
Mar 29, 2023 1.342 1.651 1.342 1.550 29,759 +0.15(+10.32%)
Mar 28, 2023 1.300 1.467 1.300 1.405 4,996 -0.01(-0.57%)
Mar 27, 2023 1.417 1.434 1.304 1.413 2,661 +0.02(+1.36%)
Mar 24, 2023 1.349 1.400 1.250 1.394 11,047 +0.03(+1.98%)
Mar 23, 2023 1.275 1.380 1.275 1.367 7,554 +0.06(+4.75%)
Mar 22, 2023 1.314 1.394 1.270 1.305 8,009 -0.01(-0.53%)
Mar 21, 2023 1.298 1.424 1.213 1.312 15,593 +0.04(+3.39%)
Mar 20, 2023 1.390 1.400 1.260 1.269 16,381 -0.04(-3.06%)
Mar 17, 2023 1.361 1.396 1.305 1.309 3,198 -0.02(-1.58%)
Mar 16, 2023 1.449 1.449 1.306 1.330 2,669 -0.01(-0.82%)
Mar 15, 2023 1.437 1.437 1.306 1.341 10,423 -0.06(-4.21%)
Mar 14, 2023 1.480 1.498 1.400 1.400 11,371 -0.01(-0.71%)
Mar 13, 2023 1.580 1.580 1.410 1.410 3,792 +0.00(+0.36%)
Mar 10, 2023 1.508 1.532 1.404 1.405 12,110 -0.25(-15.36%)
Mar 09, 2023 1.510 1.687 1.500 1.660 22,614 +0.03(+1.90%)
Mar 08, 2023 1.605 1.649 1.560 1.629 9,382 -0.02(-1.15%)
Mar 07, 2023 1.625 1.649 1.614 1.648 5,556 -0.04(-2.43%)
Mar 06, 2023 1.722 1.778 1.622 1.689 10,071 -0.09(-4.85%)
Mar 03, 2023 1.642 1.829 1.600 1.775 54,941 +0.17(+10.94%)
Mar 02, 2023 1.562 1.648 1.520 1.600 5,561 +0.00(+0.00%)
Mar 01, 2023 1.648 1.698 1.505 1.600 14,483 -0.05(-2.79%)
Feb 28, 2023 1.611 1.690 1.520 1.646 12,500 -0.05(-2.89%)
Feb 27, 2023 1.600 1.697 1.590 1.695 10,527 +0.04(+2.48%)
Feb 24, 2023 1.699 1.699 1.510 1.654 6,756 +0.04(+2.35%)
Feb 23, 2023 1.700 1.778 1.511 1.616 7,718 -0.06(-3.64%)
Feb 22, 2023 1.690 1.798 1.624 1.677 20,761 -0.03(-1.93%)
Feb 21, 2023 1.851 1.851 1.671 1.710 36,653 -0.18(-9.28%)
Feb 17, 2023 1.811 1.898 1.800 1.885 3,449 -0.04(-2.18%)
Feb 16, 2023 1.850 1.927 1.800 1.927 6,572 +0.09(+4.73%)
Feb 15, 2023 1.800 1.899 1.800 1.840 8,611 -0.05(-2.65%)
Feb 14, 2023 1.830 1.898 1.830 1.890 4,620 -0.01(-0.42%)
Feb 13, 2023 2.000 2.000 1.800 1.898 24,588 -0.05(-2.42%)
Feb 10, 2023 1.953 1.953 1.820 1.945 21,475 +0.06(+3.13%)
Feb 09, 2023 2.043 2.098 1.840 1.886 12,201 -0.03(-1.36%)
Feb 08, 2023 1.957 2.150 1.910 1.912 77,152 -0.07(-3.43%)
Feb 07, 2023 2.100 2.180 1.900 1.980 19,889 -0.12(-5.89%)
Feb 06, 2023 2.036 2.169 1.969 2.104 19,552 +0.00(+0.24%)
Feb 03, 2023 1.839 2.300 1.839 2.099 67,786 +0.26(+14.01%)
Feb 02, 2023 1.950 1.950 1.841 1.841 19,275 -0.14(-7.02%)
Feb 01, 2023 1.900 1.980 1.800 1.980 12,193 +0.16(+8.61%)
Jan 31, 2023 1.920 1.920 1.810 1.823 6,730 -0.08(-4.15%)
Jan 30, 2023 1.977 1.977 1.833 1.902 6,811 +0.02(+1.01%)
Jan 27, 2023 1.842 1.950 1.815 1.883 4,449 -0.02(-0.84%)
Jan 26, 2023 1.800 2.599 1.793 1.899 160,824 -0.01(-0.73%)
Jan 25, 2023 1.910 1.961 1.820 1.913 4,694 +0.00(+0.21%)
Jan 24, 2023 1.860 1.973 1.854 1.909 15,168 +0.01(+0.53%)
Jan 23, 2023 1.915 1.976 1.811 1.899 12,634 -0.02(-0.84%)
Jan 20, 2023 1.998 1.998 1.800 1.915 13,481 +0.01(+0.74%)
Jan 19, 2023 1.909 1.959 1.850 1.901 11,444 -0.02(-0.94%)
Jan 18, 2023 1.995 1.995 1.855 1.919 11,682 -0.11(-5.28%)
Jan 17, 2023 2.049 2.049 1.952 2.026 4,373 -0.07(-3.52%)
Jan 13, 2023 1.949 2.100 1.941 2.100 7,483 +0.04(+1.94%)
Jan 12, 2023 1.911 2.090 1.861 2.060 23,002 +0.06(+3.26%)
Jan 11, 2023 2.052 2.099 1.910 1.995 24,065 -0.05(-2.54%)
Jan 10, 2023 2.095 2.095 1.853 2.047 12,574 +0.02(+0.74%)
Jan 09, 2023 2.037 2.150 1.855 2.032 13,787 -0.07(-3.24%)
Jan 06, 2023 2.000 2.150 1.890 2.100 29,550 -0.03(-1.41%)
Jan 05, 2023 1.899 2.301 1.899 2.130 47,514 +0.20(+10.25%)
Jan 04, 2023 1.899 1.990 1.817 1.932 10,347 +0.08(+4.09%)
Jan 03, 2023 1.899 1.950 1.806 1.856 2,698 -0.02(-0.96%)
Dec 30, 2022 1.842 1.985 1.800 1.874 3,060 -0.04(-1.99%)
Dec 29, 2022 1.919 1.999 1.710 1.912 7,728 -0.01(-0.36%)
Dec 28, 2022 1.850 1.963 1.801 1.919 2,264 +0.05(+2.68%)
Dec 27, 2022 1.830 1.896 1.782 1.869 2,347 -0.08(-4.35%)
Dec 23, 2022 1.940 2.150 1.802 1.954 14,677 +0.08(+4.21%)
Dec 22, 2022 1.851 1.974 1.717 1.875 4,190 -0.02(-1.32%)
Dec 21, 2022 1.871 1.989 1.781 1.900 10,028 +0.03(+1.66%)
Dec 20, 2022 2.000 2.000 1.707 1.869 3,352 -0.02(-1.11%)
Dec 19, 2022 1.990 2.152 1.855 1.890 12,516 -0.13(-6.44%)
Dec 16, 2022 2.098 2.098 1.901 2.020 9,148 -0.07(-3.40%)
Dec 15, 2022 2.200 2.246 1.971 2.091 18,698 -0.20(-8.69%)
Dec 14, 2022 2.210 2.388 2.055 2.290 18,511 +0.04(+1.78%)
Dec 13, 2022 2.320 2.399 2.203 2.250 21,815 -0.08(-3.23%)
Dec 12, 2022 2.320 2.600 1.962 2.325 131,852 -0.02(-1.06%)
Dec 09, 2022 2.200 2.350 2.050 2.350 59,930 +0.10(+4.49%)
Dec 08, 2022 1.999 2.280 1.902 2.249 66,378 +0.27(+13.64%)
Dec 07, 2022 2.043 2.108 1.888 1.979 2,797 -0.07(-3.46%)
Dec 06, 2022 1.915 2.135 1.837 2.050 21,021 +0.00(+0.20%)
Dec 05, 2022 2.188 2.260 1.900 2.046 19,863 -0.14(-6.58%)
Dec 02, 2022 2.078 2.199 2.000 2.190 5,060 +0.18(+8.90%)
Dec 01, 2022 1.998 2.090 1.940 2.011 8,572 -0.01(-0.54%)
Nov 30, 2022 1.961 2.099 1.899 2.022 11,428 +0.09(+4.71%)
Nov 29, 2022 1.930 1.980 1.858 1.931 6,345 -0.01(-0.36%)
Nov 28, 2022 1.800 2.019 1.800 1.938 9,351 +0.08(+4.25%)
Nov 25, 2022 2.080 2.080 1.815 1.859 2,925 -0.03(-1.85%)
Nov 23, 2022 1.944 1.944 1.800 1.894 513 +0.04(+2.27%)
Nov 22, 2022 1.903 2.132 1.831 1.852 5,503 -0.13(-6.37%)
Nov 21, 2022 2.047 2.098 1.921 1.978 677 -0.04(-2.08%)
Nov 18, 2022 2.029 2.100 1.910 2.020 5,054 -0.03(-1.27%)
Nov 17, 2022 2.134 2.190 1.825 2.046 25,328 -0.31(-13.19%)
Nov 16, 2022 2.375 2.395 2.150 2.357 17,684 -0.04(-1.71%)
Nov 15, 2022 2.328 2.459 2.250 2.398 8,034 -0.00(-0.08%)
Nov 14, 2022 2.625 2.625 2.250 2.400 25,758 -0.12(-4.80%)
Nov 11, 2022 2.480 2.589 2.400 2.521 9,279 +0.04(+1.65%)
Nov 10, 2022 2.329 2.561 2.223 2.480 5,148 +0.26(+11.81%)
Nov 09, 2022 2.698 2.698 2.102 2.218 20,600 -0.35(-13.70%)
Nov 08, 2022 2.761 2.801 2.511 2.570 32,970 -0.33(-11.29%)
Nov 07, 2022 2.866 2.974 2.704 2.897 18,199 -0.05(-1.76%)
Nov 04, 2022 3.020 3.085 2.725 2.949 23,009 -0.03(-0.97%)
Nov 03, 2022 2.701 3.000 2.701 2.978 16,675 +0.18(+6.51%)
Nov 02, 2022 2.895 2.895 2.713 2.796 2,018 -0.02(-0.71%)
Nov 01, 2022 2.859 2.890 2.765 2.816 1,904 +0.11(+4.22%)
Oct 31, 2022 2.803 2.895 2.675 2.702 4,277 -0.06(-2.14%)
Oct 28, 2022 2.864 2.900 2.648 2.761 6,429 -0.02(-0.68%)
Oct 27, 2022 2.817 2.874 2.650 2.780 10,432 -0.07(-2.32%)
Oct 26, 2022 2.791 2.901 2.651 2.846 15,536 +0.07(+2.67%)
Oct 25, 2022 2.621 2.887 2.609 2.772 4,910 +0.02(+0.80%)
Oct 24, 2022 2.895 2.895 2.600 2.750 5,662 -0.15(-5.14%)
Oct 21, 2022 2.890 2.899 2.734 2.899 7,546 +0.11(+3.91%)
Oct 20, 2022 2.851 2.999 2.750 2.790 13,492 -0.06(-2.14%)
Oct 19, 2022 3.099 3.099 2.801 2.851 35,074 -0.35(-10.88%)
Oct 18, 2022 3.300 3.300 2.879 3.199 99,712 +0.18(+6.07%)
Oct 17, 2022 2.800 3.121 2.750 3.016 27,821 +0.25(+9.24%)
Oct 14, 2022 3.200 3.545 2.760 2.761 36,542 -0.78(-22.14%)
Oct 13, 2022 4.098 4.965 3.515 3.546 271,761 +0.05(+1.31%)
Oct 12, 2022 2.700 3.552 2.700 3.500 165,423 +0.67(+23.46%)
Oct 11, 2022 2.701 3.150 2.701 2.835 8,934 -0.02(-0.53%)
Oct 10, 2022 2.910 2.992 2.700 2.850 6,052 -0.15(-5.00%)
Oct 07, 2022 2.688 3.912 2.687 3.000 76,354 +0.31(+11.65%)
Oct 06, 2022 2.351 2.780 2.351 2.687 13,488 -0.10(-3.62%)
Oct 05, 2022 3.040 3.040 2.553 2.788 1,247 +0.03(+1.05%)
Oct 04, 2022 2.200 2.920 2.200 2.759 19,522 -0.25(-8.37%)
Oct 03, 2022 2.999 3.199 2.999 3.011 4,453 +0.11(+3.83%)
Sep 30, 2022 2.923 3.059 2.900 2.900 4,477 +0.15(+5.30%)
Sep 29, 2022 2.802 2.802 2.754 2.754 283 -0.05(-1.75%)
Sep 28, 2022 3.037 3.248 2.801 2.803 16,236 -0.33(-10.48%)
Sep 27, 2022 3.314 3.314 2.750 3.131 16,354 -0.18(-5.52%)
Sep 26, 2022 3.440 3.440 2.440 3.314 20,360 -0.14(-3.94%)
Sep 23, 2022 3.264 3.538 3.264 3.450 389 +0.34(+11.08%)
Sep 22, 2022 3.624 3.625 3.024 3.106 2,788 -0.29(-8.67%)
Sep 21, 2022 3.799 3.801 3.257 3.401 6,501 -0.45(-11.62%)
Sep 20, 2022 3.800 3.889 3.460 3.848 7,646 -0.14(-3.39%)
Sep 19, 2022 4.000 4.095 3.790 3.983 3,857 -0.22(-5.23%)
Sep 16, 2022 4.113 4.309 4.003 4.203 3,331 +0.00(+0.12%)
Sep 15, 2022 4.211 4.349 4.102 4.198 2,124 -0.18(-4.07%)
Sep 14, 2022 4.223 4.388 4.061 4.376 6,046 -0.02(-0.48%)
Sep 13, 2022 4.026 4.397 4.026 4.397 471 -0.00(-0.05%)
Sep 12, 2022 4.302 4.408 4.101 4.399 3,054 -0.04(-0.86%)
Sep 09, 2022 4.000 4.450 4.000 4.437 15,152 +0.35(+8.51%)
Sep 08, 2022 4.100 4.100 4.000 4.089 3,812 -0.11(-2.64%)
Sep 07, 2022 4.100 4.200 4.058 4.200 1,718 +0.00(+0.00%)
Sep 06, 2022 4.239 4.449 4.103 4.200 1,249 -0.25(-5.58%)
Sep 02, 2022 4.101 4.450 4.101 4.448 6,047 +0.15(+3.42%)
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.