DXF - Dunxin Financial Holdings Limited

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20191.34001.35001.34001.35001.35003,200
Nov 14, 20191.50001.50001.50001.50001.5000-
Nov 13, 20191.50001.50001.50001.50001.5000100
Nov 12, 20191.48001.56001.48001.53001.53001,900
Nov 11, 20191.48001.48001.48001.48001.48001,000
Nov 08, 20191.60001.63001.37001.37001.37003,600
Nov 07, 20191.48001.60001.48001.56001.56002,600
Nov 06, 20191.32001.56001.32001.44001.44001,800
Nov 05, 20191.54001.59001.45001.45001.450042,200
Nov 04, 20191.34001.47001.34001.45001.450028,400
Nov 01, 20191.40001.44001.23001.44001.44003,200
Oct 31, 20191.62001.67001.60001.67001.670010,100
Oct 30, 20191.62001.72001.62001.62001.620011,000
Oct 29, 20191.62001.62001.62001.62001.62005,100
Oct 28, 20191.61001.65001.61001.62001.620021,300
Oct 25, 20191.50001.71001.50001.65001.650026,900
Oct 24, 20191.74001.81001.64001.80001.800019,700
Oct 23, 20191.60001.72001.59001.70001.700020,200
Oct 22, 20191.44001.66001.44001.58001.580016,200
Oct 21, 20191.35001.35001.34001.34001.3400400
Oct 18, 20191.35001.35001.35001.35001.3500200
Oct 17, 20191.44001.44001.44001.44001.4400-
Oct 16, 20191.44001.44001.44001.44001.4400100
Oct 15, 20191.40001.40001.40001.40001.40003,000
Oct 14, 20191.44001.44001.44001.44001.4400-
Oct 11, 20191.44001.44001.44001.44001.4400-
Oct 10, 20191.44001.44001.44001.44001.4400-
Oct 09, 20191.44001.44001.44001.44001.4400-
Oct 08, 20191.44001.44001.44001.44001.4400-
Oct 07, 20191.44001.44001.44001.44001.4400-
Oct 04, 20191.26001.53001.26001.44001.44001,700
Oct 03, 20191.50001.50001.50001.50001.5000-
Oct 02, 20191.50001.50001.50001.50001.5000-
Oct 01, 20191.50001.50001.50001.50001.5000-
Sep 30, 20191.50001.50001.50001.50001.5000-
Sep 27, 20191.50001.50001.50001.50001.5000-
Sep 26, 20191.50001.50001.50001.50001.5000-
Sep 25, 20191.50001.50001.50001.50001.5000-
Sep 24, 20191.48001.50001.48001.50001.50004,700
Sep 23, 20191.55001.55001.55001.55001.5500-
Sep 20, 20191.55001.55001.55001.55001.5500-
Sep 19, 20191.55001.55001.55001.55001.5500-
Sep 18, 20191.55001.55001.55001.55001.5500-
Sep 17, 20191.55001.55001.55001.55001.5500-
Sep 16, 20191.56001.57001.55001.55001.55005,100
Sep 13, 20191.60001.60001.60001.60001.6000-
Sep 12, 20191.60001.60001.60001.60001.60004,800
Sep 11, 20191.60001.61001.60001.60001.60005,200
Sep 10, 20191.65001.65001.65001.65001.6500-
Sep 09, 20191.65001.65001.65001.65001.6500300
Sep 06, 20191.62001.62001.62001.62001.6200-
Sep 05, 20191.62001.62001.62001.62001.62001,500
Sep 04, 20191.74001.74001.74001.74001.7400-
Sep 03, 20191.74001.74001.74001.74001.7400-
Aug 30, 20191.74001.74001.74001.74001.7400-
Aug 29, 20191.80001.80001.74001.74001.74002,510
Aug 28, 20191.80001.80001.80001.80001.8000-
Aug 27, 20191.80001.80001.76001.80001.80001,167
Aug 26, 20191.77001.79001.77001.79001.790010,464
Aug 23, 20191.70001.70001.70001.70001.7000308
Aug 22, 20191.62001.62001.60001.60001.600010,217
Aug 21, 20191.60001.60001.60001.60001.6000-
Aug 20, 20191.51001.60001.51001.60001.60005,185
Aug 19, 20191.51001.75001.51001.75001.7500326
Aug 16, 20191.64001.64001.62001.62001.6200681
Aug 15, 20192.09002.09002.09002.09002.0900-
Aug 14, 20192.09002.09002.09002.09002.0900329
Aug 13, 20191.91581.91581.91581.91581.9158693
Aug 12, 20191.96001.96001.96001.96001.9600-
Aug 09, 20191.96001.96001.96001.96001.9600-
Aug 08, 20191.96001.96001.96001.96001.9600-
Aug 07, 2019------
Aug 06, 20191.96001.96001.96001.96001.9600100
Aug 05, 20191.96001.96001.96001.96001.9600100
Aug 02, 20191.96001.96001.96001.96001.9600100
Aug 01, 20191.96001.96001.96001.96001.9600100
Jul 31, 20191.96001.96001.96001.96001.9600100
Jul 30, 20191.96001.96001.96001.96001.9600-
Jul 29, 20191.96001.96001.96001.96001.9600-
Jul 26, 20191.96001.96001.96001.96001.9600-
Jul 25, 20191.96001.96001.96001.96001.9600-
Jul 24, 20191.96001.96001.96001.96001.9600-
Jul 23, 20191.96001.96001.96001.96001.9600-
Jul 22, 20191.96001.96001.96001.96001.9600200
Jul 19, 20191.96001.96001.96001.96001.9600-
Jul 18, 20191.96001.96001.96001.96001.9600-
Jul 17, 20191.96001.96001.96001.96001.9600-
Jul 16, 20191.96001.96001.96001.96001.9600-
Jul 15, 20191.96001.96001.96001.96001.9600-
Jul 12, 20191.96001.96001.96001.96001.9600100
Jul 11, 20191.96001.96001.96001.96001.9600100
Jul 10, 20192.18002.18001.95001.96001.96001,900
Jul 09, 20192.07002.08001.85001.89001.89002,400
Jul 08, 20192.16002.16002.16002.16002.1600100
Jul 05, 20192.16002.16002.16002.16002.1600300
Jul 03, 20192.17002.17002.17002.17002.1700100
Jul 02, 20192.17002.17002.17002.17002.1700-
Jul 01, 20192.17002.17002.17002.17002.1700-
Jun 28, 20192.17002.17002.17002.17002.1700100
Jun 27, 20192.17002.17002.17002.17002.1700200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...