Skip to main content

Dunxin Financial Holdings Ltd ADR (NY: DXF )

0.0884 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2024 0.0884 0 -0.05(-33.88%)
Sep 13, 2024 0.1371 0.1487 0.1300 0.1337 2,629,769 +0.00(+2.06%)
Sep 12, 2024 0.1560 0.1560 0.1300 0.1310 4,526,039 -0.03(-17.97%)
Sep 11, 2024 0.1500 0.1748 0.1411 0.1597 7,039,872 +0.02(+17.43%)
Sep 10, 2024 0.1400 0.1497 0.1327 0.1360 1,065,973 -0.01(-4.49%)
Sep 09, 2024 0.1431 0.1449 0.1401 0.1424 49,181 -0.00(-1.32%)
Sep 06, 2024 0.1464 0.1471 0.1430 0.1443 112,730 +0.00(+0.70%)
Sep 05, 2024 0.1464 0.1500 0.1401 0.1433 54,059 -0.00(-2.05%)
Sep 04, 2024 0.1475 0.1499 0.1420 0.1463 39,531 +0.00(+1.39%)
Sep 03, 2024 0.1510 0.1510 0.1434 0.1443 95,412 -0.00(-2.89%)
Aug 30, 2024 0.1449 0.1592 0.1449 0.1486 51,162 +0.00(+1.02%)
Aug 29, 2024 0.1501 0.1508 0.1424 0.1471 58,424 -0.00(-0.07%)
Aug 28, 2024 0.1630 0.1630 0.1471 0.1472 210,794 -0.01(-5.64%)
Aug 27, 2024 0.1500 0.1627 0.1461 0.1560 863,503 +0.00(+3.24%)
Aug 26, 2024 0.1600 0.1600 0.1417 0.1511 124,525 -0.01(-4.67%)
Aug 23, 2024 0.1422 0.1640 0.1398 0.1585 664,137 +0.02(+15.44%)
Aug 22, 2024 0.1450 0.1490 0.1348 0.1373 287,730 -0.01(-5.31%)
Aug 21, 2024 0.1545 0.1545 0.1426 0.1450 304,195 -0.01(-3.78%)
Aug 20, 2024 0.1434 0.1800 0.1421 0.1507 2,132,045 +0.01(+5.46%)
Aug 19, 2024 0.1400 0.1471 0.1321 0.1429 261,664 +0.00(+3.40%)
Aug 16, 2024 0.1408 0.1408 0.1380 0.1382 47,259 +0.00(+0.07%)
Aug 15, 2024 0.1401 0.1408 0.1381 0.1381 28,991 +0.00(+0.66%)
Aug 14, 2024 0.1410 0.1410 0.1309 0.1372 102,425 -0.00(-1.65%)
Aug 13, 2024 0.1443 0.1443 0.1393 0.1395 61,925 -0.00(-0.07%)
Aug 12, 2024 0.1420 0.1469 0.1393 0.1396 110,067 +0.00(+0.00%)
Aug 09, 2024 0.1440 0.1447 0.1368 0.1396 111,959 +0.00(+0.65%)
Aug 08, 2024 0.1373 0.1460 0.1366 0.1387 253,683 -0.00(-1.56%)
Aug 07, 2024 0.1401 0.1488 0.1360 0.1409 129,051 +0.00(+0.50%)
Aug 06, 2024 0.1344 0.1447 0.1337 0.1402 319,079 +0.01(+3.85%)
Aug 05, 2024 0.1400 0.1485 0.1303 0.1350 214,590 -0.01(-9.64%)
Aug 02, 2024 0.1600 0.1600 0.1470 0.1494 209,064 -0.00(-2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.