Dunxin Financial Holdings Limited American Depositary Sharesのデータ

Dunxin Financial Holdings Limited American Depositary Sharesの基本情報

名前 Dunxin Financial Holdings Limited American Depositary Shares
ティッカー DXF
国 China
上場年 nan
セクター Finance

Dunxin Financial Holdings Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.89 1.71 1.87 1.79 364600.0 1.79
2021-02-12 1.8 1.64 1.77 1.79 375500.0 1.79
2021-02-11 1.75 1.54 1.59 1.74 815800.0 1.74
2021-02-10 1.68 1.45 1.68 1.55 466000.0 1.55
2021-02-09 1.61 1.5 1.54 1.58 379600.0 1.58
2021-02-08 1.67 1.51 1.52 1.56 567900.0 1.56
2021-02-05 1.79 1.43 1.52 1.61 1738800.0 1.61
2021-02-04 1.53 1.42 1.42 1.48 360000.0 1.48
2021-02-03 1.52 1.35 1.36 1.44 630900.0 1.44
2021-02-02 1.43 1.27 1.31 1.32 327600.0 1.32
2021-02-01 1.41 1.29 1.3 1.32 361300.0 1.32
2021-01-29 1.47 1.23 1.36 1.27 497300.0 1.27
2021-01-28 1.38 1.26 1.3 1.27 269700.0 1.27
2021-01-27 1.48 1.25 1.48 1.26 228300.0 1.26
2021-01-26 1.56 1.45 1.45 1.48 451900.0 1.48
2021-01-25 1.56 1.42 1.5 1.45 244900.0 1.45
2021-01-22 1.54 1.42 1.45 1.48 349100.0 1.48
2021-01-21 1.49 1.38 1.4 1.42 328600.0 1.42
2021-01-20 1.47 1.36 1.39 1.38 408300.0 1.38
2021-01-19 1.45 1.38 1.4 1.38 94000.0 1.38
2021-01-15 1.56 1.35 1.55 1.35 291600.0 1.35
2021-01-14 1.74 1.51 1.71 1.51 201300.0 1.51
2021-01-13 1.84 1.48 1.5 1.71 768300.0 1.71
2021-01-12 1.54 1.45 1.51 1.49 160000.0 1.49
2021-01-11 1.53 1.45 1.52 1.52 141900.0 1.52
2021-01-08 1.62 1.45 1.62 1.53 348800.0 1.53
2021-01-07 1.63 1.43 1.43 1.48 525400.0 1.48
2021-01-06 1.44 1.33 1.33 1.38 168300.0 1.38
2021-01-05 1.37 1.31 1.31 1.36 74300.0 1.36
2021-01-04 1.35 1.27 1.32 1.33 113700.0 1.33
2020-12-31 1.38 1.33 1.35 1.33 55300.0 1.33
2020-12-30 1.45 1.32 1.33 1.36 84900.0 1.36
2020-12-29 1.48 1.33 1.48 1.37 146100.0 1.37
2020-12-28 1.53 1.34 1.37 1.48 820000.0 1.48
2020-12-24 1.41 1.3 1.4 1.31 52900.0 1.31
2020-12-23 1.4 1.31 1.31 1.38 98100.0 1.38
2020-12-22 1.36 1.31 1.31 1.32 114300.0 1.32
2020-12-21 1.37 1.3 1.36 1.3 70000.0 1.3
2020-12-18 1.38 1.31 1.33 1.31 78700.0 1.31
2020-12-17 1.45 1.29 1.4 1.31 251900.0 1.31
2020-12-16 1.45 1.28 1.33 1.36 387800.0 1.36
2020-12-15 1.36 1.27 1.35 1.27 138200.0 1.27
2020-12-14 1.46 1.33 1.46 1.34 257500.0 1.34
2020-12-11 1.56 1.43 1.43 1.46 60400.0 1.46
2020-12-10 1.57 1.43 1.57 1.43 196400.0 1.43
2020-12-09 1.64 1.51 1.57 1.51 154600.0 1.51
2020-12-08 1.6 1.49 1.51 1.54 162100.0 1.54
2020-12-07 1.57 1.45 1.52 1.53 90700.0 1.53
2020-12-04 1.61 1.44 1.44 1.57 274400.0 1.57
2020-12-03 1.56 1.4 1.5 1.43 302000.0 1.43
2020-12-02 1.61 1.42 1.55 1.52 325000.0 1.52
2020-12-01 1.76 1.38 1.5 1.54 932100.0 1.54
2020-11-30 1.45 1.35 1.45 1.37 624800.0 1.37
2020-11-27 1.63 1.4 1.53 1.45 210300.0 1.45
2020-11-25 1.77 1.26 1.26 1.55 1282600.0 1.55
2020-11-24 1.35 1.27 1.35 1.3 149600.0 1.3
2020-11-23 1.38 1.17 1.17 1.31 391200.0 1.31
2020-11-20 1.2 1.13 1.15 1.17 112800.0 1.17
2020-11-19 1.22 1.11 1.11 1.2 355600.0 1.2
2020-11-18 1.2 1.06 1.16 1.11 109400.0 1.11
2020-11-17 1.25 1.15 1.19 1.16 82800.0 1.16
2020-11-16 1.37 1.16 1.36 1.21 298200.0 1.21
2020-11-13 1.34 1.1 1.13 1.31 523000.0 1.31
2020-11-12 1.14 1.06 1.06 1.13 104000.0 1.13
2020-11-11 1.21 1.02 1.07 1.11 314600.0 1.11
2020-11-10 1.11 1.02 1.1 1.07 94800.0 1.07
2020-11-09 1.22 1.12 1.12 1.13 76000.0 1.13
2020-11-06 1.2 1.04 1.05 1.11 250900.0 1.11
2020-11-05 1.27 0.97 1.0 1.18 712200.0 1.18
2020-11-04 1.08 0.97 1.08 1.03 130800.0 1.03
2020-11-03 1.19 1.08 1.14 1.09 166400.0 1.09
2020-11-02 1.37 0.99 0.99 1.14 779900.0 1.14
2020-10-30 1.32 1.01 1.32 1.07 113500.0 1.07
2020-10-29 1.26 1.09 1.16 1.09 84800.0 1.09
2020-10-28 1.28 1.17 1.28 1.18 191300.0 1.18
2020-10-27 1.38 1.18 1.18 1.31 203900.0 1.31
2020-10-26 1.45 1.2 1.4 1.22 243200.0 1.22
2020-10-23 1.62 1.38 1.57 1.46 433700.0 1.46
2020-10-22 1.69 1.4 1.64 1.55 1328900.0 1.55
2020-10-21 1.98 1.53 1.79 1.64 1088900.0 1.64
2020-10-20 2.02 1.35 1.37 1.95 3247400.0 1.95
2020-10-19 2.2 1.19 1.25 1.54 12029600.0 1.54
2020-10-16 1.63 1.1 1.11 1.19 3061100.0 1.19
2020-10-15 1.44 0.95 0.96 1.3 4065900.0 1.3
2020-10-14 1.06 0.96 1.05 1.0 309800.0 1.0
2020-10-13 1.3 0.86 0.94 0.95 2060000.0 0.95
2020-10-12 0.98 0.82 0.85 0.92 399700.0 0.92
2020-10-09 0.84 0.8 0.8 0.81 185500.0 0.81
2020-10-08 1.02 0.8 0.91 0.84 858900.0 0.84
2020-10-07 1.35 0.78 0.8 1.06 1380500.0 1.06
2020-10-06 0.87 0.77 0.77 0.79 378200.0 0.79
2020-10-05 0.84 0.76 0.84 0.78 27400.0 0.78
2020-10-02 0.83 0.76 0.76 0.83 48700.0 0.83
2020-10-01 0.82 0.76 0.76 0.79 62600.0 0.79
2020-09-30 0.78 0.76 0.78 0.76 15700.0 0.76
2020-09-29 0.84 0.7 0.72 0.78 130800.0 0.78
2020-09-28 0.75 0.69 0.72 0.7 17000.0 0.7
2020-09-25 0.77 0.67 0.69 0.72 89600.0 0.72
2020-09-24 0.78 0.65 0.78 0.66 104800.0 0.66
2020-09-23 0.82 0.74 0.76 0.78 86700.0 0.78
2020-09-22 0.78 0.75 0.77 0.75 37000.0 0.75
2020-09-21 0.83 0.75 0.83 0.76 25400.0 0.76
2020-09-18 0.84 0.78 0.84 0.8 110600.0 0.8
2020-09-17 0.77 0.77 0.77 0.77 3500.0 0.77
2020-09-16 0.8 0.75 0.77 0.78 25500.0 0.78
2020-09-15 0.82 0.78 0.79 0.78 36300.0 0.78
2020-09-14 0.79 0.75 0.75 0.77 50400.0 0.77
2020-09-11 0.77 0.75 0.76 0.75 61700.0 0.75
2020-09-10 0.83 0.73 0.79 0.77 74200.0 0.77
2020-09-09 0.87 0.72 0.72 0.79 259700.0 0.79
2020-09-08 0.74 0.69 0.7 0.72 17300.0 0.72
2020-09-04 0.72 0.69 0.71 0.7 53900.0 0.7
2020-09-03 0.74 0.69 0.71 0.73 138700.0 0.73
2020-09-02 0.74 0.7 0.71 0.71 40200.0 0.71
2020-09-01 0.77 0.69 0.7 0.74 98700.0 0.74
2020-08-31 0.79 0.66 0.66 0.71 37400.0 0.71
2020-08-28 0.78 0.7 0.7 0.76 44200.0 0.76
2020-08-27 0.78 0.69 0.7 0.78 164300.0 0.78
2020-08-26 0.75 0.69 0.74 0.71 32200.0 0.71
2020-08-25 0.74 0.69 0.69 0.74 41200.0 0.74
2020-08-24 0.77 0.71 0.77 0.74 56200.0 0.74
2020-08-21 0.82 0.74 0.8 0.77 201700.0 0.77
2020-08-20 0.84 0.65 0.72 0.78 560400.0 0.78
2020-08-19 0.72 0.68 0.69 0.72 224200.0 0.72
2020-08-18 0.72 0.68 0.7 0.69 24000.0 0.69
2020-08-17 0.71 0.7 0.71 0.71 35900.0 0.71
2020-08-14 0.75 0.7 0.75 0.73 114300.0 0.73
2020-08-13 0.82 0.65 0.7 0.8 547400.0 0.8
2020-08-12 0.68 0.65 0.65 0.66 9500.0 0.66
2020-08-11 0.68 0.65 0.67 0.65 28100.0 0.65
2020-08-10 0.71 0.65 0.7 0.68 65400.0 0.68
2020-08-07 0.75 0.65 0.66 0.68 186900.0 0.68
2020-08-06 0.7 0.65 0.65 0.65 78000.0 0.65
2020-08-05 0.67 0.62 0.62 0.66 24800.0 0.66
2020-08-04 0.66 0.6 0.62 0.65 63700.0 0.65
2020-08-03 0.66 0.62 0.66 0.63 27400.0 0.63
2020-07-31 0.66 0.57 0.57 0.64 42700.0 0.64
2020-07-30 0.66 0.6 0.6 0.65 33600.0 0.65
2020-07-29 0.67 0.63 0.67 0.64 16100.0 0.64
2020-07-28 0.67 0.62 0.63 0.65 15700.0 0.65
2020-07-27 0.73 0.6 0.73 0.63 40600.0 0.63
2020-07-24 0.71 0.62 0.66 0.66 32600.0 0.66
2020-07-23 0.72 0.63 0.65 0.68 72300.0 0.68
2020-07-22 0.7 0.64 0.67 0.66 108500.0 0.66
2020-07-21 0.7 0.67 0.7 0.68 26200.0 0.68
2020-07-20 0.72 0.67 0.72 0.7 56300.0 0.7
2020-07-17 0.73 0.68 0.7 0.7 61200.0 0.7
2020-07-16 0.74 0.66 0.73 0.68 117800.0 0.68
2020-07-15 0.8 0.69 0.69 0.73 228400.0 0.73
2020-07-14 0.72 0.66 0.7 0.67 63600.0 0.67
2020-07-13 0.78 0.7 0.77 0.72 68700.0 0.72
2020-07-10 0.85 0.7 0.85 0.77 113300.0 0.77
2020-07-09 0.88 0.76 0.85 0.82 370200.0 0.82
2020-07-08 0.83 0.72 0.72 0.8 530500.0 0.8
2020-07-07 0.76 0.7 0.76 0.72 35400.0 0.72
2020-07-06 0.79 0.73 0.77 0.77 132800.0 0.77
2020-07-02 0.78 0.7 0.71 0.77 105500.0 0.77
2020-07-01 0.76 0.67 0.69 0.72 148600.0 0.72
2020-06-30 0.7 0.67 0.67 0.7 121400.0 0.7
2020-06-29 0.71 0.65 0.71 0.71 184500.0 0.71
2020-06-26 0.79 0.71 0.79 0.72 102300.0 0.72
2020-06-25 0.79 0.73 0.73 0.78 126900.0 0.78
2020-06-24 0.84 0.71 0.72 0.76 300500.0 0.76
2020-06-23 1.1 0.8 0.84 0.87 1528600.0 0.87
2020-06-22 0.89 0.82 0.89 0.84 238500.0 0.84
2020-06-19 0.97 0.81 0.85 0.96 1000300.0 0.96
2020-06-18 1.08 0.75 0.85 0.9 4563600.0 0.9
2020-06-17 1.54 0.6 0.62 0.83 16246200.0 0.83
2020-06-16 0.68 0.58 0.67 0.65 236700.0 0.65
2020-06-15 0.68 0.56 0.62 0.66 260700.0 0.66
2020-06-12 0.8 0.56 0.71 0.65 1105500.0 0.65
2020-06-11 0.64 0.5 0.54 0.54 679100.0 0.54
2020-06-10 0.84 0.52 0.53 0.54 3164000.0 0.54
2020-06-09 0.59 0.47 0.58 0.5 341800.0 0.5
2020-06-08 0.55 0.44 0.49 0.5 876200.0 0.5
2020-06-05 0.46 0.41 0.43 0.44 135800.0 0.44
2020-06-04 0.47 0.41 0.45 0.43 283000.0 0.43
2020-06-03 0.48 0.44 0.48 0.44 8600.0 0.44
2020-06-02 0.47 0.41 0.44 0.46 144300.0 0.46
2020-06-01 0.43 0.4 0.4 0.43 14000.0 0.43
2020-05-29 0.45 0.39 0.45 0.43 90400.0 0.43
2020-05-28 0.47 0.41 0.42 0.43 206900.0 0.43
2020-05-27 0.46 0.41 0.45 0.45 30000.0 0.45
2020-05-26 0.47 0.4 0.47 0.43 92900.0 0.43
2020-05-22 0.49 0.41 0.45 0.45 236600.0 0.45
2020-05-21 0.54 0.46 0.53 0.47 86400.0 0.47
2020-05-20 0.65 0.45 0.47 0.49 450200.0 0.49
2020-05-19 0.47 0.43 0.47 0.45 44700.0 0.45
2020-05-18 0.49 0.46 0.48 0.48 41600.0 0.48
2020-05-15 0.54 0.46 0.48 0.46 30000.0 0.46
2020-05-14 0.52 0.47 0.47 0.52 2500.0 0.52
2020-05-13 0.56 0.47 0.47 0.5 18000.0 0.5
2020-05-12 0.56 0.48 0.51 0.52 34300.0 0.52
2020-05-11 0.55 0.46 0.47 0.52 73300.0 0.52
2020-05-08 0.54 0.45 0.53 0.5 39600.0 0.5
2020-05-07 0.57 0.48 0.5 0.5 54700.0 0.5
2020-05-06 0.74 0.46 0.5 0.5 618500.0 0.5
2020-05-05 0.55 0.46 0.52 0.49 58800.0 0.49
2020-05-04 0.67 0.45 0.51 0.51 242000.0 0.51
2020-05-01 0.54 0.48 0.49 0.51 19000.0 0.51
2020-04-30 0.54 0.46 0.51 0.49 94500.0 0.49
2020-04-29 0.52 0.43 0.43 0.51 73300.0 0.51
2020-04-28 0.46 0.44 0.45 0.45 18500.0 0.45
2020-04-27 0.48 0.42 0.45 0.45 60400.0 0.45
2020-04-24 0.53 0.37 0.53 0.42 81700.0 0.42
2020-04-23 0.54 0.42 0.54 0.47 80100.0 0.47
2020-04-22 0.52 0.49 0.52 0.49 7000.0 0.49
2020-04-21 0.5 0.46 0.49 0.5 14000.0 0.5
2020-04-20 0.54 0.5 0.54 0.5 13500.0 0.5
2020-04-17 0.58 0.47 0.55 0.54 14000.0 0.54
2020-04-16 0.65 0.46 0.56 0.47 21400.0 0.47
2020-04-15 0.52 0.49 0.51 0.52 2800.0 0.52
2020-04-14 0.52 0.48 0.49 0.51 9900.0 0.51
2020-04-13 0.56 0.46 0.56 0.49 21500.0 0.49
2020-04-09 0.59 0.53 0.58 0.53 13200.0 0.53
2020-04-08 0.6 0.51 0.55 0.51 11200.0 0.51
2020-04-07 0.65 0.5 0.5 0.58 11800.0 0.58
2020-04-06 0.58 0.49 0.49 0.53 33200.0 0.53
2020-04-03 0.58 0.42 0.53 0.5 14700.0 0.5
2020-04-02 0.61 0.5 0.61 0.6 6400.0 0.6
2020-04-01 0.73 0.5 0.5 0.61 11800.0 0.61
2020-03-31 0.72 0.5 0.51 0.59 14800.0 0.59
2020-03-30 0.7 0.6 0.6 0.6 17400.0 0.6
2020-03-27 0.66 0.5 0.54 0.57 51500.0 0.57
2020-03-26 0.56 0.44 0.51 0.51 41000.0 0.51
2020-03-25 0.58 0.46 0.52 0.5 31200.0 0.5
2020-03-24 0.63 0.5 0.55 0.53 11900.0 0.53
2020-03-23 0.65 0.5 0.65 0.5 13300.0 0.5
2020-03-20 0.79 0.56 0.79 0.6 32600.0 0.6
2020-03-19 0.82 0.62 0.75 0.67 20200.0 0.67
2020-03-18 0.81 0.55 0.78 0.67 15000.0 0.67
2020-03-17 0.89 0.71 0.89 0.89 16600.0 0.89
2020-03-16 0.91 0.74 0.91 0.82 17900.0 0.82
2020-03-13 0.96 0.72 0.88 0.87 17200.0 0.87
2020-03-12 0.88 0.81 0.82 0.87 18700.0 0.87
2020-03-11 1.0 0.83 0.83 0.86 20100.0 0.86
2020-03-10 1.07 0.84 0.99 0.95 17900.0 0.95
2020-03-09 0.94 0.79 0.81 0.84 39600.0 0.84
2020-03-06 1.08 0.83 1.0 0.94 30400.0 0.94
2020-03-05 1.07 0.91 1.0 0.99 24300.0 0.99
2020-03-04 1.03 0.92 0.92 0.99 25900.0 0.99
2020-03-03 0.93 0.83 0.85 0.88 17900.0 0.88
2020-03-02 1.0 0.82 0.9 0.88 42000.0 0.88
2020-02-28 0.95 0.81 0.86 0.9 22100.0 0.9
2020-02-27 0.99 0.84 0.89 0.86 18300.0 0.86
2020-02-26 1.0 0.88 0.93 0.92 14000.0 0.92
2020-02-25 1.06 0.86 1.06 0.9 13800.0 0.9
2020-02-24 1.08 0.84 0.99 1.01 15500.0 1.01
2020-02-21 1.08 0.96 1.05 0.99 12800.0 0.99
2020-02-20 1.08 0.97 1.08 1.0 51200.0 1.0
2020-02-19 1.22 1.08 1.13 1.13 228300.0 1.13
2020-02-18 1.19 1.13 1.19 1.15 16400.0 1.15