Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| CNFinance Holdings Limited | CNF | NYSE | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.02 | -1.20% | 1.65 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.62 | 1.55 | 1.70 | 1.65 | 1.67 |
CNF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
CNF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 1.65 | -0.02 | -1.20% | 1.62 | 1.70 | 1.55 | 34,973 |
| May 07 2024 | 1.67 | -0.10 | -5.65% | 1.77 | 1.77 | 1.657 | 27,820 |
| May 06 2024 | 1.77 | -0.01 | -0.56% | 1.88 | 1.89 | 1.65 | 30,047 |
| May 03 2024 | 1.78 | -0.07 | -3.78% | 1.83 | 1.85 | 1.57 | 32,035 |
| May 02 2024 | 1.85 | 0.05 | 2.78% | 1.84 | 1.862 | 1.80 | 3,836 |
| May 01 2024 | 1.80 | -0.05 | -2.70% | 1.88 | 1.88 | 1.795 | 4,934 |
| Apr 30 2024 | 1.85 | 0.02 | 1.09% | 1.85 | 1.85 | 1.77 | 8,079 |
| Apr 29 2024 | 1.83 | -0.04 | -2.14% | 1.89 | 1.89 | 1.80 | 8,871 |
| Apr 26 2024 | 1.87 | 0.02 | 1.08% | 1.89 | 1.89 | 1.86 | 1,638 |
| Apr 25 2024 | 1.85 | 0.02 | 1.09% | 1.89 | 1.89 | 1.8201 | 1,170 |
| Apr 24 2024 | 1.83 | -0.01 | -0.27% | 1.835 | 1.84 | 1.82 | 2,691 |
| Apr 23 2024 | 1.835 | -0.02 | -0.81% | 1.81 | 1.87 | 1.80 | 11,423 |
| Apr 22 2024 | 1.85 | 0.03 | 1.65% | 1.86 | 1.86 | 1.78 | 10,761 |
| Apr 19 2024 | 1.82 | -0.03 | -1.62% | 1.84 | 1.865 | 1.75 | 11,043 |
| Apr 18 2024 | 1.85 | -0.02 | -1.07% | 1.89 | 1.89 | 1.83 | 10,735 |
| Apr 17 2024 | 1.87 | 0.03 | 1.63% | 1.81 | 1.91 | 1.81 | 5,039 |
| Apr 16 2024 | 1.84 | 0.04 | 2.22% | 1.8218 | 1.87 | 1.82 | 2,490 |
| Apr 15 2024 | 1.80 | -0.05 | -2.70% | 1.90 | 1.96 | 1.79 | 14,602 |
| Apr 12 2024 | 1.85 | 0.01 | 0.54% | 1.90 | 1.95 | 1.75 | 15,817 |
| Apr 11 2024 | 1.84 | -0.19 | -9.36% | 2.02 | 2.02 | 1.80 | 61,774 |
| Apr 10 2024 | 2.03 | -0.02 | -0.98% | 2.05 | 2.05 | 1.90 | 24,890 |
| Apr 09 2024 | 2.05 | 0.02 | 0.99% | 2.00 | 2.05 | 1.98 | 2,697 |
