CIFS - China Internet Nationwide Financial Services Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20191.48001.48001.22001.30001.3000113,200
Oct 17, 20191.47301.60001.39001.41001.410057,600
Oct 16, 20191.47801.55001.43001.44401.4440111,800
Oct 15, 20191.50001.54001.45001.50001.500056,800
Oct 14, 20191.66001.66001.45001.55001.550078,600
Oct 11, 20191.57001.66001.50001.60001.6000197,800
Oct 10, 20191.50001.60001.28001.49501.4950907,800
Oct 09, 20191.59001.62001.50001.51001.510029,800
Oct 08, 20191.58001.58001.46001.57001.570017,800
Oct 07, 20191.45001.58001.45001.57001.570038,700
Oct 04, 20191.49301.49301.42701.47501.475018,400
Oct 03, 20191.48001.50001.41401.49001.490013,500
Oct 02, 20191.40001.48001.38001.48001.480035,200
Oct 01, 20191.45001.49001.35001.40001.400031,900
Sep 30, 20191.66001.66001.35201.44001.4400137,000
Sep 27, 20191.66101.73201.65001.68001.680034,200
Sep 26, 20191.71001.73901.66001.70001.70009,800
Sep 25, 20191.68001.74001.65001.69201.692029,300
Sep 24, 20191.71001.81001.65001.69001.6900122,500
Sep 23, 20191.72001.82001.65001.70001.700093,300
Sep 20, 20191.80001.80001.72001.75001.750032,600
Sep 19, 20191.80001.84401.75001.77001.770033,600
Sep 18, 20191.89001.90001.72001.78001.7800181,600
Sep 17, 20191.99001.99001.90001.93001.930041,900
Sep 16, 20191.95002.00001.90402.00002.000020,100
Sep 13, 20192.05602.06001.88002.02002.020036,500
Sep 12, 20192.05002.13002.02002.02002.020046,500
Sep 11, 20192.04002.15001.99002.10002.1000131,600
Sep 10, 20191.99002.04001.91402.02502.025047,000
Sep 09, 20191.96002.00001.88901.93001.930076,500
Sep 06, 20191.89001.94001.81701.91001.910040,400
Sep 05, 20191.92001.96001.86001.91001.910027,600
Sep 04, 20191.83001.92001.80101.88001.880013,300
Sep 03, 20191.89001.96001.78001.84001.840015,900
Aug 30, 20191.89001.95001.89001.95001.950014,400
Aug 29, 20191.96002.00001.87001.87001.870042,600
Aug 28, 20191.87001.94601.78401.93501.935035,000
Aug 27, 20191.98002.02001.81001.87001.8700104,600
Aug 26, 20191.82002.09001.81501.96001.9600340,500
Aug 23, 20191.74001.85001.65001.78301.7830160,100
Aug 22, 20191.65001.73001.61001.67001.670037,100
Aug 21, 20191.71001.71001.60001.69001.690036,900
Aug 20, 20191.65001.75001.60001.69001.690037,300
Aug 19, 20191.70001.75001.65001.65001.650052,800
Aug 16, 20191.74001.74001.55001.69001.690056,900
Aug 15, 20191.77001.85101.70001.70001.700059,100
Aug 14, 20191.86601.88001.76501.77001.770051,900
Aug 13, 20191.84001.91001.84001.87001.8700102,400
Aug 12, 20191.94001.95001.84901.90001.900023,400
Aug 09, 20191.90002.00001.84001.95001.950049,300
Aug 08, 20191.90001.91001.84001.87701.877049,700
Aug 07, 20191.78001.92001.75001.91001.910044,000
Aug 06, 20191.90001.91001.80001.83001.830031,300
Aug 05, 20191.91001.95001.85001.86001.860045,300
Aug 02, 20192.00002.03001.92001.96001.960071,100
Aug 01, 20192.01002.10001.99002.01002.010070,900
Jul 31, 20192.17002.17802.00002.02002.020064,300
Jul 30, 20192.12002.18002.07002.18002.180017,900
Jul 29, 20192.10002.20002.02002.15002.150093,400
Jul 26, 20191.97802.24001.91002.20002.2000163,000
Jul 25, 20192.04002.04001.92002.01002.010074,200
Jul 24, 20191.92002.05001.87502.03002.0300147,200
Jul 23, 20191.88001.97001.86001.95001.9500155,800
Jul 22, 20192.02002.03001.86001.87001.870060,000
Jul 19, 20191.93001.99001.89001.99001.9900100,100
Jul 18, 20191.89001.95001.86001.88701.887022,000
Jul 17, 20191.90001.94201.88001.91001.910066,300
Jul 16, 20191.92001.97001.87001.95001.950069,700
Jul 15, 20191.96002.03001.89001.89001.890032,200
Jul 12, 20191.99002.03001.92001.95001.950058,800
Jul 11, 20192.05002.11001.95002.00002.000084,100
Jul 10, 20192.04002.14002.00002.01002.0100255,800
Jul 09, 20191.81002.07001.75002.01002.0100206,200
Jul 08, 20191.92002.00201.86001.87001.8700176,600
Jul 05, 20192.09002.09001.99002.02002.020089,100
Jul 03, 20192.03002.10001.99002.08002.0800113,000
Jul 02, 20192.12002.13001.96002.03002.0300231,500
Jul 01, 20192.20002.45002.12002.18002.18001,140,200
Jun 28, 20192.04002.07001.96402.07002.0700176,700
Jun 27, 20192.07002.10001.95001.99001.9900152,100
Jun 26, 20191.94002.15001.94002.10002.1000217,600
Jun 25, 20192.30002.32001.88001.97001.9700413,100
Jun 24, 20192.32002.45002.06002.26002.2600567,400
Jun 21, 20191.87002.40001.85002.27002.2700961,300
Jun 20, 20191.74002.40001.73002.04002.04001,368,700
Jun 19, 20191.90001.90001.65001.77001.7700569,600
Jun 18, 20191.35001.93001.29701.92001.92002,461,800
Jun 17, 20191.28001.39001.25001.28001.2800144,900
Jun 14, 20191.44001.44001.23001.28001.2800109,400
Jun 13, 20191.53001.55001.36001.38501.3850134,500
Jun 12, 20191.71001.75001.55001.55001.550083,500
Jun 11, 20191.60001.76001.60001.65801.658055,700
Jun 10, 20191.63001.69001.51001.62001.620081,700
Jun 07, 20191.80001.81001.63001.69001.690077,200
Jun 06, 20191.81001.86001.78001.80001.800061,800
Jun 05, 20191.89001.91201.76001.76001.760042,300
Jun 04, 20191.85001.93001.85001.85001.850052,300
Jun 03, 20191.86001.90001.83001.84001.840031,600
May 31, 20191.83001.90001.79201.88001.880053,700
May 30, 20191.83001.93801.83001.88001.880031,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...