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)

0.4381 -0.0073 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2025 0.4454 0.4900 0.4278 0.4381 182,976 -0.01(-1.64%)
Jun 11, 2025 0.4378 0.5200 0.4378 0.4454 1,838,341 -0.01(-2.13%)
Jun 10, 2025 0.4700 0.4900 0.4550 0.4551 103,364 -0.01(-3.17%)
Jun 09, 2025 0.4700 0.5100 0.4200 0.4700 423,376 +0.02(+4.44%)
Jun 06, 2025 0.4800 0.5400 0.4401 0.4500 557,383 -0.02(-4.26%)
Jun 05, 2025 0.4900 0.5500 0.4700 0.4700 368,484 +0.00(+0.00%)
Jun 04, 2025 0.4200 0.4880 0.4200 0.4700 81,661 +0.06(+14.61%)
Jun 03, 2025 0.3700 0.4350 0.3700 0.4101 314,872 -0.02(-4.67%)
Jun 02, 2025 0.4150 0.4400 0.4000 0.4302 55,946 +0.03(+7.20%)
May 30, 2025 0.3900 0.4101 0.3700 0.4013 210,780 -0.02(-4.09%)
May 29, 2025 0.3790 0.4250 0.3679 0.4184 88,463 +0.02(+4.84%)
May 28, 2025 0.4700 0.4700 0.3781 0.3991 177,331 -0.02(-4.98%)
May 27, 2025 0.4510 0.5001 0.4200 0.4200 267,887 -0.05(-11.58%)
May 23, 2025 0.5110 0.5500 0.4610 0.4750 87,871 -0.06(-11.71%)
May 22, 2025 0.5442 0.6000 0.5100 0.5380 362,700 -0.03(-6.08%)
May 21, 2025 0.6464 0.6500 0.5700 0.5728 264,113 -0.06(-9.08%)
May 20, 2025 0.6641 0.6841 0.6300 0.6300 99,080 -0.03(-5.12%)
May 19, 2025 0.7000 0.7200 0.6603 0.6640 191,273 -0.03(-5.01%)
May 16, 2025 0.7200 0.7500 0.6902 0.6990 117,464 -0.02(-2.24%)
May 15, 2025 0.6901 0.7300 0.6901 0.7150 10,889 +0.01(+0.70%)
May 14, 2025 0.6900 0.7299 0.6888 0.7100 46,038 -0.01(-1.25%)
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%)
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.