• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Dunxin Financial Holdings Ltd ADR (NY: DXF )

    0.1443 +0.0041 (+2.92%)
    Streaming Delayed Price Updated: 11:33 AM EDT, Aug 7, 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 (%)
    Aug 06, 2024 0.1344 0.1447 0.1337 0.1402 319,079 +0.01(+3.85%)
    Aug 05, 2024 0.1400 0.1485 0.1303 0.1350 214,590 -0.01(-9.64%)
    Aug 02, 2024 0.1600 0.1600 0.1470 0.1494 209,064 -0.00(-2.42%)
    Aug 01, 2024 0.1544 0.1554 0.1472 0.1531 176,347 -0.00(-1.35%)
    Jul 31, 2024 0.1567 0.1569 0.1552 0.1552 168,262 +0.00(+0.00%)
    Jul 30, 2024 0.1585 0.1599 0.1552 0.1552 181,572 -0.00(-2.76%)
    Jul 29, 2024 0.1600 0.1698 0.1575 0.1596 123,120 -0.00(-0.68%)
    Jul 26, 2024 0.1600 0.1630 0.1570 0.1607 192,604 +0.01(+3.28%)
    Jul 25, 2024 0.1500 0.1626 0.1472 0.1556 328,884 +0.00(+0.06%)
    Jul 24, 2024 0.1719 0.1719 0.1276 0.1555 1,723,458 -0.03(-14.56%)
    Jul 23, 2024 0.1700 0.1924 0.1419 0.1820 6,233,673 +0.02(+14.54%)
    Jul 22, 2024 0.1627 0.1690 0.1520 0.1589 279,272 -0.00(-1.79%)
    Jul 19, 2024 0.1719 0.1799 0.1606 0.1618 529,203 -0.01(-5.49%)
    Jul 18, 2024 0.1774 0.1799 0.1711 0.1712 111,880 -0.00(-2.28%)
    Jul 17, 2024 0.1761 0.1832 0.1734 0.1752 73,511 -0.00(-0.79%)
    Jul 16, 2024 0.1788 0.1841 0.1710 0.1766 426,189 -0.00(-1.34%)
    Jul 15, 2024 0.1880 0.1880 0.1728 0.1790 274,988 -0.01(-2.77%)
    Jul 12, 2024 0.1900 0.1990 0.1784 0.1841 825,425 +0.00(+0.16%)
    Jul 11, 2024 0.1799 0.1875 0.1797 0.1838 456,348 +0.01(+3.26%)
    Jul 10, 2024 0.1800 0.1815 0.1731 0.1780 130,331 -0.00(-2.20%)
    Jul 09, 2024 0.1700 0.1820 0.1700 0.1820 174,204 +0.01(+5.02%)
    Jul 08, 2024 0.1785 0.1798 0.1700 0.1733 336,971 +0.00(+2.30%)
    Jul 05, 2024 0.1700 0.1802 0.1618 0.1694 766,020 -0.01(-5.63%)
    Jul 03, 2024 0.1806 0.1829 0.1788 0.1795 243,245 -0.01(-2.97%)
    Jul 02, 2024 0.1855 0.1869 0.1763 0.1850 572,447 -0.01(-2.89%)
    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%)
    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.