NYSE, CNF End of Day and Historical Stock Data [Cnfinance Holdings Ltd ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, CNF: Cnfinance Holdings Ltd ADR

27 Jun 2025

LAST: 0.6270	CHANGE: 0.02	OPEN: 0.6100	HIGH: 0.6300	ASK: 0.0000	VOLUME: 98.2K
LAST: 0.6270	CHG(%): 2.79	PREV: 0.6100	LOW: 0.5800	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.5900	0.6200	0.5900	0.5978	36K
13 Aug 25	0.6450	0.6450	0.5890	0.6080	22.5K
12 Aug 25	0.6400	0.6868	0.6000	0.6400	98.3K
11 Aug 25	0.6700	0.6994	0.5964	0.6400	74K
08 Aug 25	0.7100	0.7143	0.6586	0.6700	78.9K
07 Aug 25	0.7000	0.7800	0.7000	0.7400	56K
06 Aug 25	0.7900	0.8350	0.7125	0.7291	336.4K
05 Aug 25	0.8090	0.8803	0.7795	0.7923	190K
04 Aug 25	0.7000	0.8100	0.7000	0.7900	130.3K
01 Aug 25	0.7010	0.7140	0.6770	0.6999	85K

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date: