Skip to main content

Cnfinance Holdings Ltd ADR (NY: CNF )

1.070 -0.080 (-6.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 3.070 3.720 3.040 3.720 78,214 +0.64(+20.78%)
Jun 29, 2021 3.080 3.090 3.070 3.080 19,421 -0.02(-0.65%)
Jun 28, 2021 3.120 3.120 3.080 3.100 1,832 -0.02(-0.64%)
Jun 25, 2021 3.120 3.120 3.120 3.120 202 +0.00(+0.00%)
Jun 24, 2021 3.120 3.120 3.050 3.120 3,978 -0.01(-0.32%)
Jun 23, 2021 3.070 3.200 3.030 3.130 14,667 +0.02(+0.64%)
Jun 22, 2021 3.050 3.110 3.050 3.110 7,233 +0.08(+2.64%)
Jun 21, 2021 3.030 3.030 3.030 3.030 1,131 +0.00(+0.00%)
Jun 18, 2021 3.050 3.080 2.980 3.030 11,024 +0.03(+1.00%)
Jun 17, 2021 3.020 3.090 2.960 3.000 34,948 -0.04(-1.32%)
Jun 16, 2021 3.100 3.100 3.030 3.040 29,194 -0.07(-2.25%)
Jun 15, 2021 3.310 3.310 3.110 3.110 513 -0.19(-5.76%)
Jun 14, 2021 3.230 3.300 3.190 3.300 6,276 +0.11(+3.45%)
Jun 11, 2021 3.140 3.250 3.130 3.190 9,028 +0.03(+0.79%)
Jun 10, 2021 3.165 3.165 3.165 3.165 221 -0.04(-1.09%)
Jun 08, 2021 3.200 3.200 3.200 251 +0.00(+0.00%)
Jun 07, 2021 3.170 3.220 3.160 3.200 13,313 +0.05(+1.59%)
Jun 04, 2021 3.287 3.287 3.150 3.150 1,138 -0.16(-4.79%)
Jun 03, 2021 3.290 3.320 3.290 3.308 6,975 +0.02(+0.56%)
Jun 02, 2021 3.245 3.300 3.245 3.290 4,201 +0.10(+3.13%)
Jun 01, 2021 3.300 3.307 2.990 3.190 29,008 -0.11(-3.32%)
May 28, 2021 3.350 3.390 3.300 3.300 3,468 -0.04(-1.27%)
May 27, 2021 3.360 3.360 3.305 3.342 4,177 +0.04(+1.12%)
May 26, 2021 3.250 3.340 3.250 3.305 3,543 +0.05(+1.61%)
May 25, 2021 3.325 3.325 3.250 3.252 2,998 -0.01(-0.23%)
May 24, 2021 3.257 3.310 3.250 3.260 3,275 -0.06(-1.69%)
May 21, 2021 3.330 3.340 3.262 3.316 1,008 -0.00(-0.11%)
May 20, 2021 3.500 3.500 3.320 3.320 6,119 -0.09(-2.64%)
May 19, 2021 3.220 3.450 3.220 3.410 5,181 +0.09(+2.71%)
May 18, 2021 3.360 3.470 3.320 3.320 3,803 -0.08(-2.35%)
May 17, 2021 3.390 3.400 3.350 3.400 7,198 -0.00(-0.10%)
May 14, 2021 3.505 3.505 3.400 3.404 10,918 -0.10(-2.76%)
May 13, 2021 3.510 3.510 3.403 3.500 1,908 +0.00(+0.00%)
May 12, 2021 3.500 3.500 3.500 3.500 2,761 +0.05(+1.45%)
May 11, 2021 3.460 3.460 3.450 3.450 917 -0.10(-2.82%)
May 10, 2021 3.470 3.550 3.470 3.550 3,605 +0.06(+1.80%)
May 07, 2021 3.500 3.500 3.380 3.487 5,750 +0.01(+0.35%)
May 06, 2021 3.500 3.500 3.475 3.475 3,372 -0.03(-0.72%)
May 05, 2021 3.500 3.560 3.500 3.500 1,303 -0.08(-2.23%)
May 04, 2021 3.550 3.580 3.550 3.580 882 +0.01(+0.37%)
May 03, 2021 3.730 3.730 3.567 3.567 1,320 -0.10(-2.81%)
Apr 30, 2021 3.500 3.670 3.500 3.670 800 +0.00(+0.00%)
Apr 29, 2021 3.430 3.670 3.430 3.670 1,005 -0.02(-0.54%)
Apr 28, 2021 3.690 3.690 3.690 20 +0.00(+0.00%)
Apr 27, 2021 3.690 3.690 3.690 3.690 559 -0.01(-0.27%)
Apr 26, 2021 3.470 3.700 3.410 3.700 8,463 +0.14(+3.93%)
Apr 23, 2021 3.970 3.970 3.470 3.560 28,400 -0.16(-4.30%)
Apr 22, 2021 3.720 3.750 3.720 3.720 628 -0.03(-0.80%)
Apr 21, 2021 3.710 3.750 3.710 3.750 7,889 -0.01(-0.27%)
Apr 20, 2021 3.700 3.810 3.700 3.760 3,244 +0.02(+0.53%)
Apr 19, 2021 3.800 3.800 3.740 3.740 14,243 +0.01(+0.27%)
Apr 16, 2021 3.720 3.732 3.720 3.730 1,500 +0.03(+0.81%)
Apr 15, 2021 3.810 3.810 3.700 3.700 11,406 -0.05(-1.33%)
Apr 14, 2021 4.010 4.010 3.750 3.750 16,633 -0.08(-2.09%)
Apr 13, 2021 3.920 3.920 3.820 3.830 17,092 -0.04(-1.03%)
Apr 12, 2021 3.860 3.920 3.860 3.870 12,978 +0.01(+0.26%)
Apr 09, 2021 3.940 3.968 3.750 3.860 13,600 -0.05(-1.28%)
Apr 08, 2021 3.750 3.910 3.750 3.910 4,858 +0.12(+3.17%)
Apr 07, 2021 3.900 3.900 3.780 3.790 1,604 -0.10(-2.57%)
Apr 06, 2021 3.890 3.890 3.890 3.890 832 +0.00(+0.00%)
Apr 05, 2021 3.770 3.950 3.750 3.890 4,942 +0.14(+3.73%)
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.