Advertisement
Advertisement
U.S. Markets close in 4 hrs 42 mins
Advertisement
Advertisement
Advertisement
Advertisement

CNFinance Holdings Limited (CNF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.9300+0.1400 (+2.92%)
As of 04:00PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20214.73005.00004.73004.93004.9300114,900
Dec 02, 20214.23004.80004.20004.79004.7900347,900
Dec 01, 20214.35004.79004.13004.16004.1600542,700
Nov 30, 20214.60004.98004.27004.38004.3800390,800
Nov 29, 20214.95005.25004.51004.70004.7000531,200
Nov 26, 20214.29005.12004.29004.95004.9500278,300
Nov 24, 20214.49004.85004.22004.56004.56001,334,900
Nov 23, 20214.05004.89004.05004.57004.5700891,300
Nov 22, 20213.99004.70003.98004.36004.3600460,000
Nov 19, 20213.55004.14003.51004.00004.0000388,700
Nov 18, 20213.27003.78003.27003.56003.5600417,200
Nov 17, 20214.27004.54003.25003.31003.31003,102,200
Nov 16, 20214.39004.80003.89004.19004.1900573,100
Nov 15, 20214.96005.15003.86004.30004.3000766,700
Nov 12, 20215.09005.19005.04005.09005.0900247,900
Nov 11, 20215.10005.17005.05005.10005.1000408,200
Nov 10, 20215.04005.14004.98005.09005.0900296,800
Nov 09, 20215.18005.24004.90005.01005.0100391,900
Nov 08, 20215.10005.28005.05005.16005.1600519,600
Nov 05, 20215.18005.20005.05005.13005.1300365,100
Nov 04, 20215.25005.26005.08005.15005.1500430,700
Nov 03, 20215.21005.45005.03005.23005.2300660,400
Nov 02, 20215.50005.50005.05005.18005.1800375,500
Nov 01, 20215.00005.45004.97005.09005.0900511,100
Oct 29, 20215.00005.16004.79004.96004.960021,200
Oct 28, 20214.98005.35004.98005.07005.0700270,200
Oct 27, 20215.09005.20004.74005.13005.1300424,000
Oct 26, 20215.05005.20005.02005.11005.110092,300
Oct 25, 20215.12005.30005.07005.11005.1100176,900
Oct 22, 20215.10005.30005.01005.12005.1200180,100
Oct 21, 20215.31005.44004.99005.11005.1100218,800
Oct 20, 20215.18005.50005.13005.25005.250085,600
Oct 19, 20215.12005.43005.12005.21005.210078,100
Oct 18, 20215.36005.50005.00005.20005.200092,000
Oct 15, 20215.07005.49004.97005.20005.200063,500
Oct 14, 20215.03005.63005.00005.15005.1500133,300
Oct 13, 20215.17005.30004.90005.00005.000042,400
Oct 12, 20215.06005.23004.95005.09005.090052,500
Oct 11, 20215.01005.30004.90005.13005.130066,100
Oct 08, 20215.10005.29004.94004.97004.970042,900
Oct 07, 20215.20005.59004.89005.01005.0100144,800
Oct 06, 20215.23005.80005.01005.22005.22002,074,000
Oct 05, 20215.15005.49005.15005.28005.280013,300
Oct 04, 20215.58005.58004.40005.25005.250068,800
Oct 01, 20215.95005.96005.51005.70005.700036,600
Sep 30, 20215.80006.00005.80005.90005.900054,300
Sep 29, 20215.49006.34005.26005.78005.7800127,500
Sep 28, 20215.45005.53005.24005.49005.490082,900
Sep 27, 20215.12005.50005.12005.47005.470054,700
Sep 24, 20215.37005.49005.26005.40005.400022,600
Sep 23, 20215.25005.54005.01005.30005.300077,100
Sep 22, 20215.40005.50005.16005.30005.300042,200
Sep 21, 20215.14005.50004.98005.35005.3500153,900
Sep 20, 20215.45005.45003.96004.94004.9400154,100
Sep 17, 20215.31005.47005.01005.41005.410049,500
Sep 16, 20214.98005.39004.93005.30005.3000165,400
Sep 15, 20215.20005.25004.77004.93004.9300132,300
Sep 14, 20214.88005.25004.80005.17005.1700460,900
Sep 13, 20214.88005.00004.70004.89004.890025,400
Sep 10, 20214.70004.88004.69004.88004.880022,800
Sep 09, 20214.81004.88004.59004.80004.800017,600
Sep 08, 20214.50004.81004.50004.76004.7600105,200
Sep 07, 20214.20004.77004.20004.49004.490087,100
Sep 03, 20214.47004.47004.22004.29004.290053,900
Sep 02, 20213.95004.44003.95004.06004.0600207,800
Sep 01, 20213.81004.10003.67003.95003.9500252,200
Aug 31, 20213.87004.25003.56003.67003.670095,100
Aug 30, 20214.05004.05003.43003.91003.9100175,200
Aug 27, 20213.97003.98003.96003.98003.9800700
Aug 26, 20213.97003.98003.90003.97003.97001,900
Aug 25, 20214.01004.07003.85003.90003.90002,800
Aug 24, 20214.08004.10004.00004.09004.090029,700
Aug 23, 20214.25004.25004.01004.10004.100057,300
Aug 20, 20214.10004.10004.05004.10004.100030,300
Aug 19, 20214.10004.24004.09004.09004.090039,200
Aug 18, 20214.03004.10004.01004.10004.100019,700
Aug 17, 20214.10004.24004.07004.10004.100028,200
Aug 16, 20214.10004.10004.07004.07004.07001,300
Aug 13, 20214.09004.10004.07004.07004.07001,800
Aug 12, 20214.10004.10004.10004.10004.10002,200
Aug 11, 20214.09004.10004.09004.10004.10006,500
Aug 10, 20214.09004.10004.09004.09004.090014,000
Aug 09, 20214.12004.12003.95004.10004.100022,800
Aug 06, 20214.24004.25004.15004.24004.240021,100
Aug 05, 20214.10004.25004.08004.25004.250022,200
Aug 04, 20214.00004.20003.98004.11004.110076,200
Aug 03, 20213.87004.17003.70003.99003.990043,400
Aug 02, 20213.78003.89003.74003.83003.830033,900
Jul 30, 20213.69003.69003.69003.69003.69007,800
Jul 29, 20213.75003.75003.75003.75003.7500900
Jul 28, 20213.58003.97003.51003.75003.750049,000
Jul 27, 20213.42003.56003.33003.55003.550039,200
Jul 26, 20213.75003.75003.57003.57003.57001,200
Jul 23, 20213.62003.70003.53003.53003.530023,700
Jul 22, 20213.44003.61003.39003.61003.610028,800
Jul 21, 20213.45003.50003.36003.36003.360020,600
Jul 20, 20213.24003.46003.23003.45003.450030,400
Jul 19, 20213.24003.25003.21003.25003.25001,000
Jul 16, 20213.11003.30003.09003.25003.250014,900
Jul 15, 20213.15003.24003.07003.07003.070017,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement