Cnfinance Holdings Ltd ADR (NY: CNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.9310	1.000	0.9300	0.9610	42,310	+0.01(+1.16%)
Nov 21, 2024	0.9700	1.000	0.9300	0.9500	37,252	-0.02(-2.06%)
Nov 20, 2024	0.9800	1.030	0.9700	0.9700	23,163	-0.02(-2.22%)
Nov 19, 2024	1.010	1.040	0.9920	0.9920	27,235	-0.05(-4.62%)
Nov 18, 2024	1.080	1.099	1.040	1.040	210,446	-0.02(-1.89%)
Nov 15, 2024	1.070	1.100	1.020	1.060	18,710	-0.03(-2.75%)
Nov 14, 2024	1.110	1.110	1.080	1.090	16,971	+0.02(+1.58%)
Nov 13, 2024	1.110	1.125	1.070	1.073	21,374	-0.05(-4.20%)
Nov 12, 2024	1.120	1.170	1.080	1.120	39,074	-0.02(-1.75%)
Nov 11, 2024	1.250	1.340	1.110	1.140	72,881	-0.13(-10.24%)
Nov 08, 2024	1.230	1.544	1.220	1.270	147,100	-0.05(-3.79%)
Nov 07, 2024	1.140	1.320	1.140	1.320	93,528	+0.22(+20.00%)
Nov 06, 2024	1.070	1.140	1.025	1.100	30,298	+0.03(+2.80%)
Nov 05, 2024	1.110	1.125	1.070	1.070	28,216	+0.01(+0.94%)
Nov 04, 2024	1.020	1.080	0.9800	1.060	129,947	+0.01(+0.95%)
Nov 01, 2024	1.125	1.125	1.000	1.050	46,455	-0.02(-1.87%)
Oct 31, 2024	1.150	1.180	1.070	1.070	55,269	-0.08(-6.96%)
Oct 30, 2024	1.310	1.310	1.060	1.150	55,730	-0.21(-15.44%)
Oct 29, 2024	1.360	1.380	1.300	1.360	39,806	+0.01(+0.74%)
Oct 28, 2024	1.380	1.390	1.250	1.350	26,856	-0.04(-2.88%)
Oct 25, 2024	1.450	1.450	1.340	1.390	24,828	+0.03(+2.21%)
Oct 24, 2024	1.500	1.500	1.355	1.360	27,071	-0.12(-8.11%)
Oct 23, 2024	1.500	1.540	1.390	1.480	66,247	-0.02(-1.00%)
Oct 22, 2024	1.390	1.540	1.390	1.495	71,243	+0.08(+5.28%)
Oct 21, 2024	1.460	1.480	1.392	1.420	32,481	-0.06(-3.73%)
Oct 18, 2024	1.430	1.500	1.430	1.475	37,123	+0.10(+6.88%)
Oct 17, 2024	1.480	1.480	1.340	1.380	55,987	-0.15(-9.80%)
Oct 16, 2024	1.630	1.630	1.370	1.530	75,889	-0.05(-3.16%)
Oct 15, 2024	1.580	1.640	1.476	1.580	104,407	-0.05(-3.07%)
Oct 14, 2024	1.660	1.790	1.500	1.630	107,294	-0.06(-3.55%)
Oct 11, 2024	1.590	1.760	1.480	1.690	209,294	+0.13(+8.33%)
Oct 10, 2024	1.460	1.660	1.460	1.560	249,157	+0.08(+5.41%)
Oct 09, 2024	1.370	1.540	1.250	1.480	226,052	+0.12(+8.82%)
Oct 08, 2024	1.470	1.690	1.350	1.360	214,291	-0.39(-22.29%)
Oct 07, 2024	2.000	2.000	1.350	1.750	484,983	-0.24(-12.06%)
Oct 04, 2024	2.120	2.200	1.840	1.990	368,908	-0.07(-3.40%)
Oct 03, 2024	2.200	2.730	1.914	2.060	1,086,007	-0.41(-16.60%)
Oct 02, 2024	2.240	2.840	2.100	2.470	3,156,141	+0.52(+26.92%)
Oct 01, 2024	1.270	2.100	1.220	1.946	1,183,480	+0.70(+55.69%)
Sep 30, 2024	1.020	1.250	1.020	1.250	70,490	+0.23(+22.55%)
Sep 27, 2024	0.9400	1.030	0.9400	1.020	20,707	+0.07(+7.37%)
Sep 26, 2024	0.9800	1.000	0.9500	0.9500	10,809	-0.02(-2.06%)
Sep 25, 2024	0.9800	1.000	0.9400	0.9700	15,990	-0.01(-1.02%)
Sep 24, 2024	0.9800	1.030	0.9800	0.9800	17,473	+0.00(+0.00%)
Sep 23, 2024	0.9900	1.040	0.9800	0.9800	7,699	-0.02(-2.20%)
Sep 20, 2024	0.9810	1.025	0.9800	1.002	13,579	+0.02(+2.24%)
Sep 19, 2024	0.9800	0.9801	0.9800	0.9800	1,866	-0.01(-0.81%)
Sep 18, 2024	0.9800	1.020	0.9800	0.9880	2,207	-0.00(-0.20%)
Sep 17, 2024	1.080	1.100	0.9800	0.9900	26,936	+0.01(+0.90%)
Sep 16, 2024	1.060	1.120	0.9812	0.9812	18,448	-0.10(-9.15%)
Sep 13, 2024	0.9500	1.110	0.9500	1.080	10,076	+0.11(+10.77%)
Sep 12, 2024	0.9400	0.9880	0.9400	0.9750	4,762	+0.01(+1.03%)
Sep 11, 2024	0.9410	0.9899	0.9410	0.9651	5,436	-0.01(-1.52%)
Sep 10, 2024	0.9700	1.040	0.9420	0.9800	13,326	+0.04(+3.73%)
Sep 09, 2024	0.9400	0.9950	0.9400	0.9448	3,364	-0.02(-1.58%)
Sep 06, 2024	0.9800	0.9800	0.9400	0.9600	6,645	+0.01(+1.05%)
Sep 05, 2024	0.9500	0.9750	0.9083	0.9500	12,721	-0.00(-0.48%)
Sep 04, 2024	0.9500	1.040	0.9500	0.9546	16,047	-0.05(-4.53%)