Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Dunxin Financial Holdings Ltd ADR (NY: DXF ) 0.1570 +0.0141 (+9.87%) Streaming Delayed Price Updated: 10:50 AM EDT, Aug 20, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 19, 2024 0.1400 0.1471 0.1321 0.1429 261,664 +0.00(+3.40%) Aug 16, 2024 0.1408 0.1408 0.1380 0.1382 47,259 +0.00(+0.07%) Aug 15, 2024 0.1401 0.1408 0.1381 0.1381 28,991 +0.00(+0.66%) Aug 14, 2024 0.1410 0.1410 0.1309 0.1372 102,425 -0.00(-1.65%) Aug 13, 2024 0.1443 0.1443 0.1393 0.1395 61,925 -0.00(-0.07%) Aug 12, 2024 0.1420 0.1469 0.1393 0.1396 110,067 +0.00(+0.00%) Aug 09, 2024 0.1440 0.1447 0.1368 0.1396 111,959 +0.00(+0.65%) Aug 08, 2024 0.1373 0.1460 0.1366 0.1387 253,683 -0.00(-1.56%) Aug 07, 2024 0.1401 0.1488 0.1360 0.1409 129,051 +0.00(+0.50%) 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.