Cnfinance Holdings Ltd ADR (NY: CNF )

1.040 -0.040 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2024 1.060 1.100 1.020 1.040 11,278 -0.04(-3.70%)
Jul 31, 2024 1.100 1.110 1.060 1.080 5,120 -0.03(-2.70%)
Jul 30, 2024 1.070 1.120 1.070 1.110 20,365 +0.01(+0.91%)
Jul 29, 2024 1.100 1.100 1.040 1.100 7,854 -0.01(-0.90%)
Jul 26, 2024 1.120 1.120 1.040 1.110 9,893 +0.02(+1.83%)
Jul 25, 2024 1.150 1.150 1.080 1.090 11,692 -0.04(-3.54%)
Jul 24, 2024 1.080 1.130 1.050 1.130 1,101,211 +0.02(+1.80%)
Jul 23, 2024 1.130 1.140 1.040 1.110 44,613 +0.01(+0.91%)
Jul 22, 2024 1.140 1.140 1.018 1.100 418,721 +0.00(+0.00%)
Jul 19, 2024 1.240 1.240 1.080 1.100 18,627 -0.02(-1.79%)
Jul 18, 2024 1.220 1.222 1.030 1.120 31,418 -0.08(-6.67%)
Jul 17, 2024 1.260 1.292 1.180 1.200 37,422 -0.09(-6.98%)
Jul 16, 2024 1.310 1.380 1.290 1.290 17,970 -0.02(-1.53%)
Jul 15, 2024 1.470 1.545 1.273 1.310 34,209 -0.19(-12.67%)
Jul 12, 2024 1.460 1.540 1.440 1.500 12,932 +0.02(+1.35%)
Jul 11, 2024 1.490 1.548 1.470 1.480 16,857 -0.02(-1.33%)
Jul 10, 2024 1.550 1.608 1.490 1.500 25,775 -0.08(-5.06%)
Jul 09, 2024 1.540 1.665 1.540 1.580 21,051 +0.02(+1.28%)
Jul 08, 2024 1.570 1.610 1.430 1.560 10,463 -0.05(-3.11%)
Jul 05, 2024 1.580 1.668 1.580 1.610 9,836 +0.00(+0.00%)
Jul 03, 2024 1.590 1.680 1.590 1.610 4,144 +0.00(+0.00%)
Jul 02, 2024 1.470 1.680 1.470 1.610 15,488 +0.11(+7.69%)
Jul 01, 2024 1.648 1.650 1.490 1.495 7,474 -0.12(-7.72%)
Jun 28, 2024 1.640 1.660 1.560 1.620 10,975 -0.04(-2.41%)
Jun 27, 2024 1.640 1.725 1.600 1.660 17,462 +0.00(+0.00%)
Jun 26, 2024 1.710 1.750 1.600 1.660 32,902 -0.07(-4.05%)
Jun 25, 2024 1.670 1.760 1.670 1.730 12,538 +0.03(+1.76%)
Jun 24, 2024 1.720 1.830 1.690 1.700 15,355 -0.04(-2.30%)
Jun 21, 2024 1.700 1.820 1.630 1.740 20,376 +0.01(+0.58%)
Jun 20, 2024 1.660 1.850 1.660 1.730 51,105 +0.05(+2.98%)
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%)
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.