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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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.