Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dunxin Financial Holdings Ltd ADR (NY: DXF )

0.2699 -0.0101 (-3.61%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.3760 0.3879 0.3340 0.3665 84,975 +0.01(+1.47%)
Nov 29, 2023 0.3200 0.3675 0.3250 0.3612 108,338 +0.04(+11.65%)
Nov 28, 2023 0.3200 0.3306 0.3100 0.3235 61,341 -0.02(-4.88%)
Nov 27, 2023 0.3100 0.3490 0.3100 0.3401 200,074 +0.03(+9.01%)
Nov 24, 2023 0.2999 0.3498 0.2800 0.3120 117,990 +0.02(+7.62%)
Nov 22, 2023 0.3105 0.3105 0.2703 0.2899 87,886 -0.02(-4.98%)
Nov 21, 2023 0.2800 0.3096 0.2700 0.3051 116,194 -0.00(-1.58%)
Nov 20, 2023 0.3100 0.3100 0.2408 0.3100 261,499 -0.02(-4.62%)
Nov 17, 2023 0.3803 0.5199 0.3023 0.3250 2,871,461 -0.02(-6.07%)
Nov 16, 2023 0.3000 0.3775 0.2902 0.3460 369,896 +0.06(+19.31%)
Nov 15, 2023 0.2660 0.3600 0.2660 0.2900 258,149 +0.03(+11.07%)
Nov 14, 2023 0.2880 0.3000 0.2577 0.2611 125,106 -0.02(-6.98%)
Nov 13, 2023 0.3001 0.3001 0.2733 0.2807 78,713 -0.02(-7.97%)
Nov 10, 2023 0.3329 0.3478 0.2831 0.3050 193,644 -0.04(-10.50%)
Nov 09, 2023 0.3900 0.3853 0.3309 0.3408 108,348 -0.04(-9.84%)
Nov 08, 2023 0.3674 0.3949 0.3606 0.3780 90,654 -0.01(-1.84%)
Nov 07, 2023 0.3700 0.3975 0.3700 0.3851 48,405 +0.02(+4.96%)
Nov 06, 2023 0.3850 0.3850 0.3611 0.3669 57,248 -0.01(-2.60%)
Nov 03, 2023 0.3700 0.3989 0.3700 0.3767 97,502 +0.00(+1.10%)
Nov 02, 2023 0.3500 0.3745 0.3462 0.3726 21,334 +0.01(+3.79%)
Nov 01, 2023 0.3779 0.3779 0.3520 0.3590 10,447 +0.01(+2.10%)
Oct 31, 2023 0.3600 0.3638 0.3409 0.3516 33,292 -0.00(-1.29%)
Oct 30, 2023 0.3699 0.3699 0.3530 0.3562 25,239 +0.00(+0.31%)
Oct 27, 2023 0.3872 0.4000 0.3528 0.3551 108,054 -0.03(-8.29%)
Oct 26, 2023 0.3999 0.4200 0.3851 0.3872 42,793 -0.01(-2.88%)
Oct 25, 2023 0.3800 0.4000 0.3800 0.3987 17,867 +0.02(+4.62%)
Oct 24, 2023 0.3950 0.4174 0.3770 0.3811 56,386 -0.01(-3.00%)
Oct 23, 2023 0.4100 0.4100 0.3800 0.3929 59,799 -0.00(-1.21%)
Oct 20, 2023 0.4017 0.4078 0.3418 0.3977 610,879 +0.01(+1.71%)
Oct 19, 2023 0.4105 0.4251 0.3900 0.3910 124,633 -0.04(-9.76%)
Oct 18, 2023 0.4200 0.4500 0.4200 0.4333 194,212 -0.01(-1.52%)
Oct 17, 2023 0.4440 0.4850 0.4151 0.4400 550,787 -0.08(-15.40%)
Oct 16, 2023 0.3500 0.5580 0.3500 0.5201 3,772,645 +0.16(+45.28%)
Oct 13, 2023 0.3413 0.3790 0.3320 0.3580 344,430 -0.04(-9.55%)
Oct 12, 2023 0.4332 0.5288 0.3706 0.3958 3,093,085 +0.05(+14.86%)
Oct 11, 2023 0.3558 0.3558 0.3234 0.3446 2,109,185 -0.01(-2.93%)
Oct 10, 2023 0.3500 0.3669 0.3390 0.3550 73,535 +0.00(+1.40%)
Oct 09, 2023 0.3601 0.3670 0.3501 0.3501 17,701 -0.00(-1.38%)
Oct 06, 2023 0.3500 0.3670 0.3456 0.3550 36,634 +0.00(+1.14%)
Oct 05, 2023 0.3675 0.3880 0.3500 0.3510 79,578 -0.02(-6.50%)
Oct 04, 2023 0.3670 0.4100 0.3401 0.3754 381,047 +0.04(+11.73%)
Oct 03, 2023 0.3370 0.4000 0.3279 0.3360 215,098 +0.01(+2.38%)
Oct 02, 2023 0.3412 0.3412 0.3212 0.3282 30,063 -0.01(-3.81%)
Sep 29, 2023 0.3300 0.3412 0.3236 0.3412 27,623 +0.01(+3.39%)
Sep 28, 2023 0.3479 0.3479 0.3252 0.3300 23,781 +0.00(+0.30%)
Sep 27, 2023 0.3211 0.3782 0.3211 0.3290 296,892 -0.00(-0.33%)
Sep 26, 2023 0.3460 0.3603 0.3261 0.3301 287,812 -0.00(-0.57%)
Sep 25, 2023 0.3602 0.3599 0.3311 0.3320 121,327 -0.03(-7.78%)
Sep 22, 2023 0.3734 0.3744 0.3600 0.3600 23,944 -0.02(-4.66%)
Sep 21, 2023 0.3827 0.3933 0.3751 0.3776 44,321 -0.01(-3.40%)
Sep 20, 2023 0.4000 0.4041 0.3824 0.3909 61,441 +0.01(+2.06%)
Sep 19, 2023 0.4010 0.4010 0.3800 0.3830 78,472 -0.01(-2.17%)
Sep 18, 2023 0.3812 0.4154 0.3812 0.3915 55,426 -0.02(-4.81%)
Sep 15, 2023 0.4000 0.4125 0.3707 0.4113 82,416 -0.01(-1.81%)
Sep 14, 2023 0.4100 0.4190 0.3992 0.4189 94,315 -0.01(-2.13%)
Sep 13, 2023 0.4360 0.4360 0.3910 0.4280 98,573 +0.01(+2.59%)
Sep 12, 2023 0.3949 0.4340 0.3900 0.4172 223,163 +0.04(+9.82%)
Sep 11, 2023 0.4100 0.4150 0.3700 0.3799 278,756 -0.03(-7.36%)
Sep 08, 2023 0.4150 0.4389 0.4100 0.4101 52,223 -0.01(-1.47%)
Sep 07, 2023 0.4200 0.4353 0.4000 0.4162 163,606 -0.01(-2.30%)
Sep 06, 2023 0.4511 0.4656 0.4000 0.4260 306,936 -0.04(-8.51%)
Sep 05, 2023 0.5000 0.5005 0.4610 0.4656 171,104 -0.02(-4.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.