Indicators

Cnfinance Holdings Ltd ADR (NY: CNF )

1.070 -0.080 (-6.96%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	1.640	1.660	1.560	1.620	10,975	-0.04(-2.41%)
Jun 27, 2024	1.640	1.725	1.600	1.660	17,462	+0.00(+0.00%)
Jun 26, 2024	1.710	1.750	1.600	1.660	32,902	-0.07(-4.05%)
Jun 25, 2024	1.670	1.760	1.670	1.730	12,538	+0.03(+1.76%)
Jun 24, 2024	1.720	1.830	1.690	1.700	15,355	-0.04(-2.30%)
Jun 21, 2024	1.700	1.820	1.630	1.740	20,376	+0.01(+0.58%)
Jun 20, 2024	1.660	1.850	1.660	1.730	51,105	+0.05(+2.98%)
Jun 18, 2024	1.580	1.725	1.580	1.680	7,288	+0.08(+5.00%)
Jun 17, 2024	1.650	1.746	1.540	1.600	10,143	-0.06(-3.90%)
Jun 14, 2024	1.620	1.700	1.620	1.665	12,683	+0.01(+0.30%)
Jun 13, 2024	1.640	1.740	1.640	1.660	3,804	-0.01(-0.60%)
Jun 12, 2024	1.630	1.745	1.630	1.670	13,344	+0.02(+1.21%)
Jun 11, 2024	1.630	1.720	1.580	1.650	10,511	-0.02(-1.20%)
Jun 10, 2024	1.580	1.720	1.580	1.670	11,845	+0.05(+3.41%)
Jun 07, 2024	1.640	1.710	1.570	1.615	42,961	-0.01(-0.31%)
Jun 06, 2024	1.620	1.665	1.600	1.620	5,453	-0.03(-1.82%)
Jun 05, 2024	1.530	1.750	1.530	1.650	30,947	+0.11(+7.14%)
Jun 04, 2024	1.550	1.700	1.540	1.540	11,082	-0.04(-2.84%)

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.