CNFinance Holdings Limited American Depositary Shares each representing twenty (20) Ordinary Sharesのデータ

CNFinance Holdings Limited American Depositary Shares each representing twenty (20) Ordinary Sharesの基本情報

名前 CNFinance Holdings Limited American Depositary Shares each representing twenty (20) Ordinary Shares
ティッカー CNF
nan
上場年 2018.0
セクター Finance

CNFinance Holdings Limited American Depositary Shares each representing twenty (20) Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.75 3.32 3.54 3.51 64500.0 3.51
2021-02-12 3.5 3.35 3.47 3.48 12500.0 3.48
2021-02-11 3.44 3.35 3.41 3.4 35900.0 3.4
2021-02-10 3.54 3.32 3.54 3.4 72900.0 3.4
2021-02-09 3.45 3.15 3.28 3.45 57200.0 3.45
2021-02-08 3.6 3.02 3.6 3.25 215500.0 3.25
2021-02-05 3.54 3.31 3.43 3.45 25100.0 3.45
2021-02-04 3.39 3.15 3.19 3.35 65800.0 3.35
2021-02-03 3.19 3.14 3.14 3.18 28500.0 3.18
2021-02-02 3.24 3.03 3.24 3.13 54600.0 3.13
2021-02-01 3.19 3.08 3.12 3.18 9600.0 3.18
2021-01-29 3.19 3.0 3.19 3.06 154600.0 3.06
2021-01-28 3.18 3.11 3.18 3.16 12900.0 3.16
2021-01-27 3.15 3.05 3.07 3.12 29400.0 3.12
2021-01-26 3.1 3.03 3.05 3.09 40400.0 3.09
2021-01-25 3.11 3.0 3.04 3.11 113100.0 3.11
2021-01-22 3.11 2.96 2.98 3.07 68800.0 3.07
2021-01-21 3.01 2.96 3.01 3.0 59700.0 3.0
2021-01-20 3.14 3.0 3.14 3.03 73700.0 3.03
2021-01-19 3.2 2.98 2.98 3.12 163400.0 3.12
2021-01-15 3.03 2.98 2.98 3.01 34800.0 3.01
2021-01-14 3.06 2.99 3.0 3.06 86600.0 3.06
2021-01-13 3.0 2.95 2.95 3.0 14500.0 3.0
2021-01-12 3.1 2.97 3.1 2.97 114100.0 2.97
2021-01-11 3.07 2.95 3.02 3.0 166600.0 3.0
2021-01-08 3.13 3.09 3.1 3.12 36100.0 3.12
2021-01-07 3.2 3.09 3.12 3.2 45500.0 3.2
2021-01-06 3.32 3.04 3.04 3.22 107900.0 3.22
2021-01-05 3.28 3.07 3.28 3.17 48200.0 3.17
2021-01-04 3.49 3.21 3.21 3.28 185000.0 3.28
2020-12-31 4.21 3.47 3.59 4.21 167200.0 4.21
2020-12-30 3.67 3.5 3.62 3.58 85300.0 3.58
2020-12-29 3.67 3.5 3.53 3.56 56000.0 3.56
2020-12-28 3.75 3.5 3.75 3.59 65700.0 3.59
2020-12-24 3.99 3.7 3.99 3.7 14200.0 3.7
2020-12-23 4.0 3.6 3.72 4.0 20200.0 4.0
2020-12-22 3.75 3.55 3.65 3.55 43400.0 3.55
2020-12-21 3.66 3.55 3.58 3.65 29400.0 3.65
2020-12-18 3.66 3.45 3.61 3.45 29200.0 3.45
2020-12-17 3.68 3.6 3.6 3.68 21400.0 3.68
2020-12-16 3.65 3.6 3.6 3.64 15400.0 3.64
2020-12-15 3.68 3.6 3.6 3.68 15300.0 3.68
2020-12-14 3.65 3.6 3.65 3.6 16200.0 3.6
2020-12-11 3.65 3.6 3.6 3.65 12200.0 3.65
2020-12-10 3.6 3.48 3.48 3.58 7200.0 3.58
2020-12-09 3.56 3.48 3.48 3.48 2700.0 3.48
2020-12-08 4.0 3.63 4.0 3.63 10000.0 3.63
2020-12-07 4.08 3.83 3.85 4.0 4400.0 4.0
2020-12-04 3.58 3.56 3.56 3.58 500.0 3.58
2020-12-03 3.77 3.59 3.64 3.59 6700.0 3.59
2020-12-02 3.59 3.43 3.49 3.59 33900.0 3.59
2020-12-01 3.5 3.4 3.4 3.5 700.0 3.5
2020-11-30 3.5 3.45 3.5 3.5 1500.0 3.5
2020-11-27 3.47 3.36 3.36 3.47 800.0 3.47
2020-11-25 3.5 3.3 3.5 3.5 12000.0 3.5
2020-11-24 3.35 3.2 3.3 3.34 8700.0 3.34
2020-11-23 3.2 3.11 3.15 3.2 6400.0 3.2
2020-11-20 3.07 3.0 3.06 3.0 1800.0 3.0
2020-11-19 3.07 3.0 3.06 3.07 3100.0 3.07
2020-11-18 3.05 2.99 2.99 3.01 4700.0 3.01
2020-11-17 2.96 2.96 2.96 2.96 1100.0 2.96
2020-11-16 2.91 2.91 2.91 2.91 0.0 2.91
2020-11-13 2.98 2.91 2.98 2.91 2600.0 2.91
2020-11-12 2.96 2.96 2.96 2.96 200.0 2.96
2020-11-11 3.15 3.09 3.09 3.11 900.0 3.11
2020-11-10 2.99 2.9 2.99 2.9 3000.0 2.9
2020-11-09 3.1 2.95 2.95 3.1 400.0 3.1
2020-11-06 3.08 3.08 3.08 3.08 100.0 3.08
2020-11-05 2.98 2.98 2.98 2.98 0.0 2.98
2020-11-04 3.05 2.98 3.05 2.98 800.0 2.98
2020-11-03 3.12 3.12 3.12 3.12 700.0 3.12
2020-11-02 3.24 3.1 3.24 3.1 1200.0 3.1
2020-10-30 3.22 3.2 3.22 3.2 2000.0 3.2
2020-10-29 3.22 3.22 3.22 3.22 0.0 3.22
2020-10-28 3.24 3.22 3.24 3.22 800.0 3.22
2020-10-27 3.11 3.1 3.11 3.1 1400.0 3.1
2020-10-26 3.26 3.26 3.26 3.26 200.0 3.26
2020-10-23 3.25 3.25 3.25 3.25 0.0 3.25
2020-10-22 3.25 3.25 3.25 3.25 200.0 3.25
2020-10-21 3.25 3.1 3.25 3.18 2500.0 3.18
2020-10-20 3.25 3.25 3.25 3.25 900.0 3.25
2020-10-19 3.25 3.25 3.25 3.25 1100.0 3.25
2020-10-16 3.22 3.22 3.22 3.22 0.0 3.22
2020-10-15 3.22 3.22 3.22 3.22 0.0 3.22
2020-10-14 3.22 3.22 3.22 3.22 0.0 3.22
2020-10-13 3.22 3.17 3.22 3.22 700.0 3.22
2020-10-12 3.15 3.1 3.15 3.1 500.0 3.1
2020-10-09 3.19 3.11 3.19 3.11 1900.0 3.11
2020-10-08 3.18 3.18 3.18 3.18 200.0 3.18
2020-10-07 3.2 3.2 3.2 3.2 0.0 3.2
2020-10-06 3.2 3.2 3.2 3.2 0.0 3.2
2020-10-05 3.2 3.06 3.06 3.2 2300.0 3.2
2020-10-02 3.14 3.14 3.14 3.14 0.0 3.14
2020-10-01 3.14 3.14 3.14 3.14 0.0 3.14
2020-09-30 3.14 3.14 3.14 3.14 0.0 3.14
2020-09-29 3.14 3.14 3.14 3.14 0.0 3.14
2020-09-28 3.14 3.1 3.1 3.14 500.0 3.14
2020-09-25 3.17 3.1 3.11 3.1 6500.0 3.1
2020-09-24 3.26 3.26 3.26 3.26 0.0 3.26
2020-09-23 3.26 3.26 3.26 3.26 100.0 3.26
2020-09-22 3.24 3.11 3.21 3.22 5500.0 3.22
2020-09-21 3.36 3.15 3.36 3.2 10100.0 3.2
2020-09-18 3.55 3.55 3.55 3.55 0.0 3.55
2020-09-17 3.55 3.55 3.55 3.55 400.0 3.55
2020-09-16 3.44 3.44 3.44 3.44 0.0 3.44
2020-09-15 3.44 3.44 3.44 3.44 0.0 3.44
2020-09-14 3.56 3.38 3.56 3.44 1400.0 3.44
2020-09-11 3.44 3.44 3.44 3.44 0.0 3.44
2020-09-10 3.63 3.44 3.63 3.44 6800.0 3.44
2020-09-09 3.6 3.44 3.44 3.55 52900.0 3.55
2020-09-08 3.54 3.49 3.49 3.5 2900.0 3.5
2020-09-04 3.61 3.5 3.61 3.56 1400.0 3.56
2020-09-03 3.5 3.4 3.4 3.5 2100.0 3.5
2020-09-02 3.23 3.2 3.2 3.23 1000.0 3.23
2020-09-01 3.2 3.14 3.2 3.15 6100.0 3.15
2020-08-31 3.52 3.09 3.52 3.11 9400.0 3.11
2020-08-28 3.25 3.14 3.18 3.14 28300.0 3.14
2020-08-27 3.25 3.15 3.25 3.25 20900.0 3.25
2020-08-26 3.3 3.2 3.3 3.25 8900.0 3.25
2020-08-25 3.38 3.3 3.3 3.35 3600.0 3.35
2020-08-24 3.44 3.25 3.44 3.34 4100.0 3.34
2020-08-21 3.5 3.45 3.45 3.5 800.0 3.5
2020-08-20 3.55 3.55 3.55 3.55 400.0 3.55
2020-08-19 3.56 3.56 3.56 3.56 500.0 3.56
2020-08-18 3.6 3.54 3.54 3.6 300.0 3.6
2020-08-17 3.6 3.6 3.6 3.6 0.0 3.6
2020-08-14 3.6 3.6 3.6 3.6 3100.0 3.6
2020-08-13 3.5 3.45 3.5 3.45 400.0 3.45
2020-08-12 3.57 3.5 3.57 3.5 600.0 3.5
2020-08-11 3.54 3.54 3.54 3.54 0.0 3.54
2020-08-10 3.54 3.54 3.54 3.54 0.0 3.54
2020-08-07 3.54 3.54 3.54 3.54 200.0 3.54
2020-08-06 3.54 3.54 3.54 3.54 0.0 3.54
2020-08-05 3.54 3.54 3.54 3.54 0.0 3.54
2020-08-04 3.54 3.54 3.54 3.54 0.0 3.54
2020-08-03 3.54 3.48 3.54 3.54 2300.0 3.54
2020-07-31 3.5 3.5 3.5 3.5 700.0 3.5
2020-07-30 3.59 3.5 3.59 3.51 2500.0 3.51
2020-07-29 3.69 3.64 3.64 3.69 400.0 3.69
2020-07-28 3.59 3.59 3.59 3.59 0.0 3.59
2020-07-27 3.77 3.59 3.77 3.59 500.0 3.59
2020-07-24 3.6 3.6 3.6 3.6 2300.0 3.6
2020-07-23 3.6 3.6 3.6 3.6 0.0 3.6
2020-07-22 3.6 3.6 3.6 3.6 400.0 3.6
2020-07-21 3.63 3.63 3.63 3.63 0.0 3.63
2020-07-20 3.63 3.6 3.6 3.63 600.0 3.63
2020-07-17 3.75 3.75 3.75 3.75 300.0 3.75
2020-07-16 3.72 3.6 3.62 3.72 2100.0 3.72
2020-07-15 3.61 3.6 3.6 3.61 600.0 3.61
2020-07-14 3.74 3.6 3.71 3.6 9200.0 3.6
2020-07-13 3.96 3.69 3.73 3.81 17200.0 3.81
2020-07-10 3.73 3.6 3.73 3.67 3000.0 3.67
2020-07-09 3.61 3.6 3.61 3.61 900.0 3.61
2020-07-08 3.73 3.61 3.61 3.73 700.0 3.73
2020-07-07 3.73 3.73 3.73 3.73 0.0 3.73
2020-07-06 3.73 3.66 3.66 3.73 800.0 3.73
2020-07-02 3.68 3.68 3.68 3.68 200.0 3.68
2020-07-01 3.86 3.68 3.86 3.68 800.0 3.68
2020-06-30 3.86 3.86 3.86 3.86 600.0 3.86
2020-06-29 3.96 3.66 3.86 3.76 2200.0 3.76
2020-06-26 3.73 3.73 3.73 3.73 0.0 3.73
2020-06-25 3.73 3.73 3.73 3.73 300.0 3.73
2020-06-24 3.66 3.66 3.66 3.66 0.0 3.66
2020-06-23 3.78 3.66 3.78 3.66 5900.0 3.66
2020-06-22 3.89 3.89 3.89 3.89 600.0 3.89
2020-06-19 4.0 3.81 3.81 4.0 23200.0 4.0
2020-06-18 3.85 3.85 3.85 3.85 0.0 3.85
2020-06-17 4.02 3.78 3.81 3.85 48600.0 3.85
2020-06-16 3.8 3.8 3.8 3.8 100.0 3.8
2020-06-15 3.8 3.8 3.8 3.8 1100.0 3.8
2020-06-12 3.97 3.9 3.91 3.97 1900.0 3.97
2020-06-11 3.99 3.66 3.66 3.91 8200.0 3.91
2020-06-10 4.0 3.69 3.73 4.0 23400.0 4.0
2020-06-09 3.75 3.66 3.68 3.66 1000.0 3.66
2020-06-08 3.81 3.81 3.81 3.81 200.0 3.81
2020-06-05 3.85 3.81 3.85 3.81 300.0 3.81
2020-06-04 3.83 3.83 3.83 3.83 300.0 3.83
2020-06-03 3.65 3.65 3.65 3.65 0.0 3.65
2020-06-02 3.65 3.65 3.65 3.65 500.0 3.65
2020-06-01 3.6 3.6 3.6 3.6 0.0 3.6
2020-05-29 3.67 3.6 3.67 3.6 300.0 3.6
2020-05-28 3.69 3.63 3.63 3.63 1700.0 3.63
2020-05-27 3.71 3.71 3.71 3.71 0.0 3.71
2020-05-26 4.0 3.71 3.96 3.71 1800.0 3.71
2020-05-22 4.0 3.83 3.83 4.0 1000.0 4.0
2020-05-21 3.84 3.84 3.84 3.84 0.0 3.84
2020-05-20 4.0 3.8 4.0 3.84 4100.0 3.84
2020-05-19 4.0 3.71 4.0 3.95 1100.0 3.95
2020-05-18 4.09 3.82 4.01 4.0 4700.0 4.0
2020-05-15 3.77 3.71 3.77 3.71 1600.0 3.71
2020-05-14 4.18 3.87 3.87 4.18 900.0 4.18
2020-05-13 4.45 4.0 4.45 4.01 2800.0 4.01
2020-05-12 4.31 3.82 3.82 4.3 4400.0 4.3
2020-05-11 4.17 3.93 4.17 3.93 700.0 3.93
2020-05-08 4.3 3.8 3.8 4.3 1600.0 4.3
2020-05-07 3.75 3.75 3.75 3.75 600.0 3.75
2020-05-06 3.84 3.84 3.84 3.84 700.0 3.84
2020-05-05 3.9 3.84 3.9 3.84 700.0 3.84
2020-05-04 3.87 3.81 3.87 3.87 2200.0 3.87
2020-05-01 3.9 3.9 3.9 3.9 200.0 3.9
2020-04-30 3.9 3.8 3.8 3.9 1800.0 3.9
2020-04-29 4.3 4.0 4.07 4.16 2000.0 4.16
2020-04-28 5.03 3.95 5.03 4.1 10200.0 4.1
2020-04-27 4.62 3.77 3.78 4.62 7600.0 4.62
2020-04-24 3.79 3.54 3.66 3.54 14800.0 3.54
2020-04-23 3.9 3.47 3.47 3.55 16200.0 3.55
2020-04-22 3.51 3.4 3.51 3.4 1300.0 3.4
2020-04-21 3.49 3.49 3.49 3.49 1200.0 3.49
2020-04-20 3.61 3.61 3.61 3.61 0.0 3.61
2020-04-17 3.61 3.61 3.61 3.61 300.0 3.61
2020-04-16 3.75 3.74 3.75 3.74 1000.0 3.74
2020-04-15 3.63 3.6 3.6 3.62 3100.0 3.62
2020-04-14 3.61 3.6 3.61 3.6 1300.0 3.6
2020-04-13 3.61 3.61 3.61 3.61 1500.0 3.61
2020-04-09 3.65 3.61 3.65 3.61 500.0 3.61
2020-04-08 3.8 3.62 3.8 3.67 14200.0 3.67
2020-04-07 3.66 3.56 3.56 3.63 1000.0 3.63
2020-04-06 3.79 3.61 3.61 3.79 300.0 3.79
2020-04-03 3.67 3.62 3.62 3.67 500.0 3.67
2020-04-02 3.76 3.61 3.76 3.61 3000.0 3.61
2020-04-01 3.96 3.72 3.72 3.8 9000.0 3.8
2020-03-31 4.0 3.6 3.98 3.6 6900.0 3.6
2020-03-30 4.07 3.71 4.07 3.8 1334400.0 3.8
2020-03-27 4.18 3.83 4.18 3.98 9300.0 3.98
2020-03-26 4.5 4.5 4.5 4.5 500.0 4.5
2020-03-25 4.53 3.99 3.99 4.53 2200.0 4.53
2020-03-24 4.04 3.9 3.9 3.92 1600.0 3.92
2020-03-23 4.0 4.0 4.0 4.0 0.0 4.0
2020-03-20 4.0 4.0 4.0 4.0 600.0 4.0
2020-03-19 4.0 4.0 4.0 4.0 2100.0 4.0
2020-03-18 4.05 4.05 4.05 4.05 2700.0 4.05
2020-03-17 4.16 4.05 4.11 4.05 3200.0 4.05
2020-03-16 4.29 4.1 4.1 4.1 3000.0 4.1
2020-03-13 4.25 4.1 4.2 4.25 2500.0 4.25
2020-03-12 4.54 4.35 4.35 4.4 900.0 4.4
2020-03-11 4.45 4.1 4.1 4.45 1900.0 4.45
2020-03-10 4.1 3.98 4.1 4.05 1300.0 4.05
2020-03-09 4.11 4.0 4.11 4.11 1100.0 4.11
2020-03-06 4.36 4.36 4.36 4.36 500.0 4.36
2020-03-05 4.49 4.2 4.21 4.49 4200.0 4.49
2020-03-04 4.33 4.33 4.33 4.33 0.0 4.33
2020-03-03 4.33 4.1 4.31 4.33 1100.0 4.33
2020-03-02 4.42 4.33 4.36 4.33 1500.0 4.33
2020-02-28 4.33 4.08 4.09 4.33 900.0 4.33
2020-02-27 4.56 4.36 4.56 4.55 2500.0 4.55
2020-02-26 4.8 4.55 4.62 4.8 900.0 4.8
2020-02-25 4.8 4.55 4.8 4.55 3300.0 4.55
2020-02-24 5.0 4.37 4.37 4.84 7100.0 4.84
2020-02-21 4.68 4.41 4.41 4.46 2800.0 4.46
2020-02-20 4.7 4.5 4.5 4.53 2900.0 4.53
2020-02-19 4.7 4.4 4.4 4.54 4900.0 4.54
2020-02-18 4.77 4.42 4.63 4.59 6400.0 4.59