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

APINEW 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
05 Sep 25	2.3550	6.2500	2.3550	4.6600	1.2M
04 Sep 25	0.2980	0.3199	0.2400	0.2400	519.7K
03 Sep 25	0.3710	0.4001	0.2900	0.3026	468.3K
02 Sep 25	0.4300	0.4400	0.3629	0.3970	147.9K
29 Aug 25	0.4500	0.4700	0.3711	0.4100	309.5K
28 Aug 25	0.5099	0.5454	0.4000	0.4100	278.6K
27 Aug 25	0.4994	0.4994	0.4800	0.4994	41.4K
26 Aug 25	0.5500	0.5500	0.4750	0.4848	139.6K
25 Aug 25	0.5100	0.5500	0.4700	0.5200	129.1K
22 Aug 25	0.5400	0.5500	0.4560	0.4864	178.7K

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: