Dunxin Financial Holdings Ltd ADR (NY: DXF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 01, 2024	0.1915	0.1919	0.1804	0.1905	318,027	+0.00(+1.76%)
Jun 28, 2024	0.1800	0.1889	0.1741	0.1872	228,781	+0.01(+5.64%)
Jun 27, 2024	0.1781	0.1825	0.1706	0.1772	691,574	+0.00(+1.26%)
Jun 26, 2024	0.1777	0.1849	0.1707	0.1750	1,013,905	-0.01(-5.76%)
Jun 25, 2024	0.1820	0.2101	0.1707	0.1857	3,365,203	-0.01(-4.13%)
Jun 24, 2024	0.1720	0.1980	0.1650	0.1937	3,521,820	+0.03(+16.27%)
Jun 21, 2024	0.1770	0.1794	0.1650	0.1666	713,913	-0.01(-3.03%)
Jun 20, 2024	0.1968	0.1968	0.1632	0.1718	1,831,932	-0.04(-20.17%)
Jun 18, 2024	0.2700	0.2700	0.2054	0.2152	5,105,742	-0.04(-17.17%)
Jun 17, 2024	0.2300	0.2700	0.2257	0.2598	5,650,279	+0.04(+16.87%)
Jun 14, 2024	0.2300	0.2300	0.2101	0.2223	656,927	-0.02(-6.60%)
Jun 13, 2024	0.2550	0.2550	0.2323	0.2380	948,075	-0.01(-4.19%)
Jun 12, 2024	0.2300	0.2752	0.2299	0.2484	3,071,241	+0.02(+8.33%)
Jun 11, 2024	0.2297	0.2388	0.2245	0.2293	203,702	+0.00(+1.01%)
Jun 10, 2024	0.2300	0.2346	0.2208	0.2270	225,772	-0.01(-2.20%)
Jun 07, 2024	0.2414	0.2460	0.2314	0.2321	228,976	-0.02(-8.48%)
Jun 06, 2024	0.2409	0.2560	0.2409	0.2536	177,865	+0.00(+1.89%)
Jun 05, 2024	0.2530	0.2700	0.2331	0.2489	478,033	-0.01(-2.74%)
Jun 04, 2024	0.2500	0.2900	0.2426	0.2559	1,398,321	-0.01(-1.99%)
Jun 03, 2024	0.2554	0.2801	0.2400	0.2611	440,493	+0.02(+6.40%)
May 31, 2024	0.2400	0.2590	0.2350	0.2454	239,796	+0.01(+2.16%)
May 30, 2024	0.2374	0.2470	0.2350	0.2402	292,571	+0.01(+2.26%)
May 29, 2024	0.2500	0.2540	0.2218	0.2349	406,898	-0.03(-10.28%)
May 28, 2024	0.2593	0.2762	0.2535	0.2618	91,033	-0.01(-3.00%)
May 24, 2024	0.2625	0.2721	0.2600	0.2699	108,849	+0.00(+0.00%)
May 23, 2024	0.2600	0.2748	0.2510	0.2699	117,455	-0.01(-3.61%)
May 22, 2024	0.2750	0.2800	0.2410	0.2800	396,235	-0.01(-2.51%)
May 21, 2024	0.2984	0.3390	0.2690	0.2872	841,244	-0.02(-7.02%)
May 20, 2024	0.3510	0.4967	0.2800	0.3089	4,263,838	-0.13(-28.87%)
May 17, 2024	0.3160	0.5900	0.2745	0.4343	16,187,697	+0.17(+63.52%)
May 16, 2024	0.2879	0.3097	0.2533	0.2656	598,875	-0.00(-1.59%)
May 15, 2024	0.2700	0.2700	0.2508	0.2699	94,845	+0.01(+3.81%)
May 14, 2024	0.2400	0.2647	0.2400	0.2600	216,098	+0.02(+7.08%)
May 13, 2024	0.2449	0.2500	0.2428	0.2428	94,062	-0.00(-0.86%)
May 10, 2024	0.2397	0.2519	0.2397	0.2449	67,566	-0.00(-0.24%)
May 09, 2024	0.2519	0.2519	0.2409	0.2455	13,963	+0.01(+2.42%)
May 08, 2024	0.2402	0.2438	0.2383	0.2397	42,269	-0.00(-1.76%)
May 07, 2024	0.2400	0.2500	0.2360	0.2440	148,165	+0.00(+1.62%)
May 06, 2024	0.2360	0.2493	0.2333	0.2401	51,691	-0.01(-2.32%)
May 03, 2024	0.2425	0.2546	0.2423	0.2458	62,282	+0.00(+1.40%)
May 02, 2024	0.2350	0.2540	0.2350	0.2424	200,702	+0.01(+3.15%)

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.