CNF - CNFinance Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20194.86005.10004.86004.91004.91003,996
Sep 13, 20194.81004.81004.81004.81004.8100200
Sep 12, 20194.85004.85004.82004.82004.82001,200
Sep 11, 20194.80004.85004.80004.85004.8500800
Sep 10, 20194.75004.75004.75004.75004.7500100
Sep 09, 20194.71004.84004.71004.84004.8400400
Sep 06, 20194.75004.86004.71004.75004.750020,300
Sep 05, 20194.85004.86004.76004.76004.76001,500
Sep 04, 20194.82004.82004.78004.78004.78008,000
Sep 03, 20194.77005.22004.77004.89004.89009,400
Aug 30, 20195.19005.19004.29004.69004.690091,300
Aug 29, 20195.19005.28005.19005.19005.19002,100
Aug 28, 20195.44005.44005.17005.25005.250044,600
Aug 27, 20195.20005.60005.08005.49005.490060,400
Aug 26, 20195.06005.06005.06005.06005.0600100
Aug 23, 20195.14005.14005.00005.02005.02002,300
Aug 22, 20195.20005.20005.20005.20005.2000100
Aug 21, 20195.37005.37005.19005.20005.20001,400
Aug 20, 20195.16005.43005.12005.43005.43005,300
Aug 19, 20195.22005.22005.11005.11005.1100900
Aug 16, 20195.31005.31005.31005.31005.3100100
Aug 15, 20195.45005.45005.39005.40005.400025,300
Aug 14, 20195.45005.45005.39005.40005.400025,300
Aug 13, 20195.40005.40005.40005.40005.4000700
Aug 12, 20195.45005.45005.33005.33005.3300200
Aug 09, 20195.57005.57005.57005.57005.5700300
Aug 08, 20195.67005.67005.67005.67005.6700-
Aug 07, 20195.56005.67005.56005.67005.6700500
Aug 06, 20195.70005.70005.70005.70005.7000400
Aug 05, 20195.35005.58005.35005.58005.5800700
Aug 02, 20195.49005.49005.31005.35005.35001,400
Aug 01, 20195.74005.89005.61005.61005.61001,100
Jul 31, 20195.60005.60005.60005.60005.6000500
Jul 30, 20195.78005.78005.59005.59005.5900300
Jul 29, 20195.70005.70005.59005.59005.5900800
Jul 26, 20195.52005.52005.52005.52005.5200600
Jul 25, 20195.53005.53005.53005.53005.5300-
Jul 24, 20195.60005.60005.53005.53005.53001,100
Jul 23, 20195.75005.75005.60005.60005.6000600
Jul 22, 20195.65005.65005.65005.65005.6500100
Jul 19, 20195.78005.78005.61005.61005.6100400
Jul 18, 20195.80005.80005.80005.80005.80002,100
Jul 17, 20195.80005.80005.80005.80005.8000-
Jul 16, 20195.75005.92005.75005.80005.80001,800
Jul 15, 20195.71005.71005.71005.71005.7100700
Jul 12, 20195.71005.72005.71005.71005.7100800
Jul 11, 20195.85005.87005.85005.85005.85003,300
Jul 10, 20195.60005.73005.60005.70005.70005,300
Jul 09, 20195.76005.76005.59005.62005.62003,700
Jul 08, 20195.70005.76005.55005.70005.70003,500
Jul 05, 20195.85005.87005.71005.86005.86006,000
Jul 03, 20195.81005.81005.81005.81005.8100-
Jul 02, 20196.00006.00005.80005.81005.81008,500
Jul 01, 20195.93005.93005.93005.93005.9300100
Jun 28, 20195.92005.93005.92005.93005.93003,500
Jun 27, 20195.90005.94005.84005.93005.930013,600
Jun 26, 20195.69005.98005.66005.88005.880011,900
Jun 25, 20195.86005.87005.33005.55005.55007,100
Jun 24, 20195.98005.98005.86005.86005.86001,200
Jun 21, 20196.16006.20005.98005.98005.980017,900
Jun 20, 20196.16006.16006.00006.00006.000014,400
Jun 19, 20196.20006.46006.12006.19006.190043,500
Jun 18, 20196.23006.23006.18006.18006.18008,500
Jun 17, 20196.30006.32006.03006.20006.200015,400
Jun 14, 20196.51006.51006.19006.29006.290010,200
Jun 13, 20196.40006.50006.25006.32006.320011,300
Jun 12, 20196.20006.37006.05006.35006.350017,300
Jun 11, 20196.30006.57006.07006.20006.200037,200
Jun 10, 20196.00006.22006.00006.17006.170053,000
Jun 07, 20195.90005.93005.90005.90005.900012,100
Jun 06, 20195.90005.94005.75005.75005.750017,000
Jun 05, 20195.56005.87005.31005.87005.870011,900
Jun 04, 20195.69005.82005.68005.68005.68004,400
Jun 03, 20195.52005.52005.50005.50005.5000800
May 31, 20195.56005.56005.56005.56005.5600400
May 30, 20195.52005.54005.50005.54005.54002,000
May 29, 20195.45005.63005.45005.55005.550033,000
May 28, 20195.38005.50005.38005.40005.4000400
May 24, 20195.45005.45005.18005.36005.360017,900
May 23, 20195.59005.62005.45005.45005.45005,300
May 22, 20195.87005.87005.56005.60005.60004,200
May 21, 20196.20006.25005.87005.90005.900028,400
May 20, 20195.60006.59005.60006.00006.000038,500
May 17, 20195.32005.55005.30005.55005.55004,800
May 16, 20195.36005.53005.36005.51005.5100900
May 15, 20195.50005.61005.48005.50005.50002,300
May 14, 20195.40005.41005.35005.35005.350013,800
May 13, 20195.34005.40005.34005.35005.35004,300
May 10, 20195.55005.59005.44005.59005.59003,900
May 09, 20195.82005.82005.73005.73005.73002,500
May 08, 20195.78005.78005.78005.78005.7800600
May 07, 20196.04006.04005.79005.80005.800025,500
May 06, 20195.75005.99005.75005.99005.99005,000
May 03, 20195.95005.97005.76005.85005.850014,700
May 02, 20195.81005.95005.81005.91005.9100900
May 01, 20195.94005.94005.86005.90005.9000600
Apr 30, 20195.98006.01005.89005.89005.89001,200
Apr 29, 20195.96005.98005.96005.98005.9800800
Apr 26, 20196.03006.05005.92005.92005.92005,800
Apr 25, 20196.02006.05006.02006.05006.05001,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...