CNF Quote, Trading Chart, CNFinance Holdings Limited American Depositary Shares each representing twenty

home / stock / cnf / cnf quote

Stock Information
Company Name: CNFinance Holdings Limited American Depositary Shares each representing twenty
Stock Symbol: CNF
Market: NYSE
Website: ir.cashchina.cn
Menu
CNF CNF Quote CNF Short CNF News CNF Articles CNF Message Board
Get CNF Alerts

News, Short Squeeze, Breakout and More Instantly...
CNF Quote
Last:$1.2
Change Percent:2.33%
Open:$1.26
Previous Close:$1.2
High:$1.292
Low:$1.18
Volume:36,406
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CNF Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$1.26
Close:$1.2
High:$1.292
Low:$1.18
Volume:36,406
Date:2024-07-16
Open:$1.31
Close:$1.29
High:$1.38
Low:$1.29
Volume:17,970
Date:2024-07-15
Open:$1.47
Close:$1.31
High:$1.545
Low:$1.2731
Volume:34,209
Date:2024-07-12
Open:$1.46
Close:$1.5
High:$1.54
Low:$1.44
Volume:12,932
Date:2024-07-11
Open:$1.49
Close:$1.48
High:$1.548
Low:$1.47
Volume:16,857
Date:2024-07-10
Open:$1.55
Close:$1.5
High:$1.6084
Low:$1.49
Volume:25,775
Date:2024-07-09
Open:$1.54
Close:$1.58
High:$1.665
Low:$1.54
Volume:21,051
Date:2024-07-08
Open:$1.57
Close:$1.56
High:$1.61
Low:$1.43
Volume:10,463
Date:2024-07-05
Open:$1.58
Close:$1.61
High:$1.668
Low:$1.58
Volume:9,836
Date:2024-07-04
Open:$1.59
Close:$1.61
High:$1.68
Low:$1.59
Volume:4,144
Date:2024-07-03
Open:$1.59
Close:$1.61
High:$1.68
Low:$1.59
Volume:4,144
Date:2024-07-02
Open:$1.47
Close:$1.61
High:$1.68
Low:$1.47
Volume:15,488
Date:2024-07-01
Open:$1.648
Close:$1.495
High:$1.65
Low:$1.49
Volume:7,474
Date:2024-06-28
Open:$1.64
Close:$1.62
High:$1.66
Low:$1.56
Volume:10,975
Date:2024-06-27
Open:$1.64
Close:$1.66
High:$1.725
Low:$1.6
Volume:17,462
Date:2024-06-26
Open:$1.71
Close:$1.66
High:$1.75
Low:$1.6
Volume:32,902
Date:2024-06-25
Open:$1.67
Close:$1.73
High:$1.76
Low:$1.67
Volume:12,538
Date:2024-06-24
Open:$1.72
Close:$1.7
High:$1.83
Low:$1.69
Volume:15,355
Date:2024-06-21
Open:$1.7
Close:$1.74
High:$1.82
Low:$1.63
Volume:20,376
Date:2024-06-20
Open:$1.66
Close:$1.73
High:$1.85
Low:$1.66
Volume:51,105