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 )

0.4343 +0.1687 (+63.52%)
Official Closing Price Updated: 8:00 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 (%)
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 1,224,784 +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 +0.04(+2.29%)
Jun 14, 2023 1.668 1.745 1.632 1.662 48,006 -0.06(-3.37%)
Jun 13, 2023 1.640 1.723 1.605 1.720 59,997 +0.04(+2.44%)
Jun 12, 2023 1.800 1.822 1.530 1.679 151,908 -0.04(-2.50%)
Jun 09, 2023 1.780 1.810 1.650 1.722 47,839 -0.04(-2.16%)
Jun 08, 2023 1.809 1.839 1.745 1.760 59,907 -0.10(-5.63%)
Jun 07, 2023 1.910 1.910 1.600 1.865 230,898 -0.06(-3.12%)
Jun 06, 2023 1.910 2.075 1.903 1.925 157,829 -0.13(-6.37%)
Jun 05, 2023 2.790 2.900 2.000 2.056 1,358,411 -0.00(-0.05%)
Jun 02, 2023 1.776 2.272 1.776 2.057 475,863 +0.28(+15.82%)
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.