Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CNFinance Holdings Limited American Depositary Shares (NY:CNF)

0.7190 +0.0090 (+1.27%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 13, 2025 0.7000 0.7200 0.6905 0.7190 9,771 +0.01(+1.27%)
May 12, 2025 0.7000 0.7600 0.6888 0.7100 43,345 -0.01(-1.39%)
May 09, 2025 0.6900 0.7600 0.6890 0.7200 43,430 +0.00(+0.00%)
May 08, 2025 0.6895 0.7436 0.6534 0.7200 280,470 -0.01(-0.74%)
May 07, 2025 0.7845 0.7845 0.7028 0.7254 48,743 -0.06(-7.27%)
May 06, 2025 0.8275 0.8275 0.7400 0.7823 75,202 -0.04(-4.60%)
May 05, 2025 0.8200 0.8300 0.7900 0.8200 21,268 +0.01(+1.23%)
May 02, 2025 0.8000 0.8600 0.7900 0.8100 50,014 -0.03(-3.57%)
May 01, 2025 0.8500 0.8699 0.7640 0.8400 187,578 +0.08(+10.70%)
Apr 30, 2025 0.6400 0.9600 0.6400 0.7588 1,642,194 +0.12(+18.93%)
Apr 29, 2025 0.6900 0.7000 0.6300 0.6380 58,109 -0.03(-5.06%)
Apr 28, 2025 0.7000 0.7199 0.6602 0.6720 14,479 +0.01(+1.80%)
Apr 25, 2025 0.6600 0.7100 0.6600 0.6601 133,523 +0.00(+0.02%)
Apr 24, 2025 0.6700 0.6890 0.6600 0.6600 12,301 -0.01(-2.15%)
Apr 23, 2025 0.7125 0.7650 0.6600 0.6745 31,669 +0.01(+0.82%)
Apr 22, 2025 0.6680 0.6900 0.6600 0.6690 46,088 +0.00(+0.15%)
Apr 21, 2025 0.7100 0.7600 0.6680 0.6680 24,341 -0.04(-5.11%)
Apr 17, 2025 0.7050 0.7380 0.6700 0.7040 24,755 -0.01(-1.81%)
Apr 16, 2025 0.6990 0.7200 0.6777 0.7170 27,364 +0.03(+3.91%)
Apr 15, 2025 0.6800 0.6990 0.6800 0.6900 7,366 +0.02(+2.27%)
Apr 14, 2025 0.6980 0.6990 0.6600 0.6747 14,208 +0.00(+0.70%)
Apr 11, 2025 0.6800 0.7500 0.6601 0.6700 63,597 +0.00(+0.30%)
Apr 10, 2025 0.7000 0.7300 0.6680 0.6680 32,550 -0.04(-5.10%)
Apr 09, 2025 0.7010 0.7180 0.7000 0.7039 15,621 -0.02(-2.10%)
Apr 08, 2025 0.7170 0.7700 0.7000 0.7190 19,996 +0.00(+0.28%)
Apr 07, 2025 0.7099 0.7400 0.7000 0.7170 74,146 +0.01(+0.99%)
Apr 04, 2025 0.7385 0.7385 0.7100 0.7100 18,086 -0.02(-3.02%)
Apr 03, 2025 0.7301 0.7470 0.7300 0.7321 10,215 +0.00(+0.29%)
Apr 02, 2025 0.7400 0.7500 0.7100 0.7300 24,441 -0.01(-1.48%)
Apr 01, 2025 0.7510 0.7820 0.7300 0.7410 49,313 -0.04(-5.00%)
Mar 31, 2025 0.7700 0.8080 0.7500 0.7800 16,202 -0.01(-1.02%)
Mar 28, 2025 0.8100 0.8473 0.7880 0.7880 27,887 -0.04(-5.06%)
Mar 27, 2025 0.8100 0.8480 0.8080 0.8300 13,252 +0.03(+3.36%)
Mar 26, 2025 0.8100 0.8680 0.8000 0.8030 16,320 +0.00(+0.25%)
Mar 25, 2025 0.8100 0.8520 0.8000 0.8010 65,924 -0.05(-5.49%)
Mar 24, 2025 0.9680 0.9774 0.8120 0.8475 76,671 -0.04(-4.24%)
Mar 21, 2025 0.8602 0.9165 0.8106 0.8850 81,623 -0.04(-3.80%)
Mar 20, 2025 0.9000 1.000 0.8500 0.9200 160,464 +0.06(+7.48%)
Mar 19, 2025 0.9081 0.9500 0.7228 0.8560 454,754 +0.01(+1.06%)
Mar 18, 2025 0.8800 0.9400 0.8000 0.8470 237,527 -0.03(-3.20%)
Mar 17, 2025 0.7801 0.9000 0.7800 0.8750 93,616 +0.08(+9.40%)
Mar 14, 2025 0.7800 0.8300 0.6000 0.7998 415,979 -0.03(-3.64%)
Mar 13, 2025 0.8400 0.8990 0.7901 0.8300 71,782 -0.04(-4.61%)
Mar 12, 2025 1.030 1.050 0.8701 0.8701 87,397 -0.15(-14.70%)
Mar 11, 2025 1.030 1.060 0.9800 1.020 73,275 +0.01(+0.99%)
Mar 10, 2025 0.9800 1.070 0.9775 1.010 41,371 +0.03(+2.54%)
Mar 07, 2025 1.020 1.040 0.9850 0.9850 47,311 -0.03(-2.96%)
Mar 06, 2025 1.048 1.050 1.000 1.015 31,819 -0.02(-1.46%)
Mar 05, 2025 1.060 1.060 1.000 1.030 51,274 -0.03(-2.83%)
Mar 04, 2025 1.040 1.080 1.020 1.060 17,970 +0.01(+0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.