Skip to main content

Cnfinance Holdings Ltd ADR (NY: CNF )

1.680 +0.080 (+5.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.540 1.610 1.540 1.585 2,980 +0.03(+2.26%)
May 31, 2024 1.570 1.630 1.500 1.550 8,029 -0.05(-3.13%)
May 30, 2024 1.480 1.690 1.480 1.600 11,378 +0.09(+5.96%)
May 29, 2024 1.500 1.600 1.500 1.510 10,859 -0.01(-0.66%)
May 28, 2024 1.590 1.590 1.500 1.520 11,653 +0.02(+1.33%)
May 24, 2024 1.470 1.510 1.470 1.500 7,755 +0.00(+0.00%)
May 23, 2024 1.500 1.540 1.500 1.500 2,064 -0.02(-1.32%)
May 22, 2024 1.460 1.522 1.460 1.520 10,476 +0.02(+1.33%)
May 21, 2024 1.540 1.540 1.470 1.500 5,653 -0.02(-1.32%)
May 20, 2024 1.500 1.550 1.500 1.520 12,820 -0.05(-3.18%)
May 17, 2024 1.610 1.680 1.389 1.570 24,651 -0.04(-2.48%)
May 16, 2024 1.610 1.670 1.610 1.610 13,394 +0.00(+0.00%)
May 15, 2024 1.620 1.670 1.550 1.610 33,183 -0.07(-4.17%)
May 14, 2024 1.680 1.680 1.670 1.680 1,385 -0.02(-1.18%)
May 13, 2024 1.670 1.700 1.640 1.700 3,543 +0.00(+0.00%)
May 10, 2024 1.700 1.700 1.600 1.700 18,292 +0.00(+0.12%)
May 09, 2024 1.652 1.698 1.580 1.698 12,422 +0.05(+2.91%)
May 08, 2024 1.650 1.700 1.550 1.650 34,973 -0.02(-1.20%)
May 07, 2024 1.770 1.770 1.657 1.670 27,820 -0.10(-5.65%)
May 06, 2024 1.890 1.890 1.650 1.770 30,047 -0.01(-0.56%)
May 03, 2024 1.800 1.850 1.570 1.780 32,035 -0.07(-3.78%)
May 02, 2024 1.862 1.862 1.800 1.850 3,836 +0.05(+2.78%)
May 01, 2024 1.880 1.880 1.795 1.800 4,934 -0.05(-2.70%)
Apr 30, 2024 1.850 1.850 1.770 1.850 8,079 +0.02(+1.09%)
Apr 29, 2024 1.890 1.890 1.800 1.830 8,871 -0.04(-2.14%)
Apr 26, 2024 1.890 1.890 1.860 1.870 1,638 +0.02(+1.08%)
Apr 25, 2024 1.890 1.890 1.820 1.850 1,170 +0.02(+1.09%)
Apr 24, 2024 1.840 1.840 1.820 1.830 2,691 -0.00(-0.27%)
Apr 23, 2024 1.810 1.870 1.800 1.835 11,423 -0.02(-0.81%)
Apr 22, 2024 1.860 1.860 1.780 1.850 10,761 +0.03(+1.65%)
Apr 19, 2024 1.840 1.865 1.750 1.820 11,043 -0.03(-1.62%)
Apr 18, 2024 1.890 1.890 1.830 1.850 10,735 -0.02(-1.07%)
Apr 17, 2024 1.860 1.910 1.830 1.870 5,039 +0.03(+1.63%)
Apr 16, 2024 1.830 1.900 1.820 1.840 5,130 +0.04(+2.22%)
Apr 15, 2024 1.900 1.960 1.790 1.800 14,602 -0.05(-2.70%)
Apr 12, 2024 1.880 1.950 1.750 1.850 15,817 +0.01(+0.54%)
Apr 11, 2024 2.000 2.020 1.800 1.840 61,774 -0.19(-9.36%)
Apr 10, 2024 2.050 2.050 1.900 2.030 25,390 -0.02(-0.98%)
Apr 09, 2024 1.980 2.050 1.980 2.050 2,697 +0.02(+0.99%)
Apr 08, 2024 2.040 2.050 2.030 2.030 8,342 +0.01(+0.50%)
Apr 05, 2024 2.020 2.040 2.015 2.020 4,080 -0.03(-1.46%)
Apr 04, 2024 2.050 2.080 2.030 2.050 6,424 +0.02(+0.85%)
Apr 03, 2024 2.050 2.050 1.860 2.033 9,944 -0.01(-0.35%)
Apr 02, 2024 2.050 2.050 2.030 2.040 5,329 +0.01(+0.49%)
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.