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 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 28, 2022 5.998 6.354 5.699 6.124 3,624 +0.14(+2.27%)
Feb 25, 2022 5.850 6.000 5.687 5.988 2,651 +0.09(+1.51%)
Feb 24, 2022 5.599 5.899 5.200 5.899 4,755 +0.00(+0.00%)
Feb 23, 2022 6.333 6.333 5.600 5.899 7,439 -0.40(-6.37%)
Feb 22, 2022 6.500 6.823 5.707 6.300 21,084 -0.20(-3.06%)
Feb 18, 2022 6.499 0 -0.35(-5.10%)
Feb 17, 2022 6.698 6.866 6.301 6.848 10,105 +0.46(+7.28%)
Feb 16, 2022 6.900 7.281 6.201 6.383 74,598 -0.42(-6.16%)
Feb 15, 2022 7.254 7.880 6.802 6.802 50,296 -0.30(-4.21%)
Feb 14, 2022 7.840 8.100 7.000 7.101 41,570 -0.60(-7.80%)
Feb 11, 2022 8.310 8.470 7.700 7.702 56,829 -0.76(-8.94%)
Feb 10, 2022 8.500 9.500 8.197 8.458 60,674 +0.20(+2.43%)
Feb 09, 2022 8.800 8.937 7.985 8.257 102,960 -0.64(-7.17%)
Feb 08, 2022 7.900 9.100 7.850 8.895 73,173 +0.98(+12.38%)
Feb 07, 2022 8.500 8.450 7.710 7.915 12,829 -0.48(-5.75%)
Feb 04, 2022 8.235 8.460 8.020 8.398 25,426 -0.02(-0.26%)
Feb 03, 2022 8.101 8.420 961 +0.12(+1.45%)
Feb 02, 2022 8.634 8.634 8.033 8.300 1,986 +0.08(+0.94%)
Feb 01, 2022 7.800 8.600 7.730 8.223 10,647 +0.12(+1.51%)
Jan 31, 2022 7.590 8.298 8.101 5,467 +0.37(+4.84%)
Jan 28, 2022 7.997 8.000 7.500 7.727 4,639 -0.27(-3.39%)
Jan 27, 2022 8.300 8.302 7.500 7.998 14,629 -0.30(-3.64%)
Jan 26, 2022 8.307 8.899 8.000 8.300 8,885 -0.01(-0.08%)
Jan 25, 2022 8.157 9.353 7.800 8.307 39,678 +0.13(+1.59%)
Jan 24, 2022 8.800 9.000 8.026 8.177 22,619 -0.63(-7.16%)
Jan 21, 2022 9.298 9.298 8.602 8.808 25,850 -0.49(-5.27%)
Jan 20, 2022 9.700 10.30 9.028 9.298 44,466 -0.29(-2.99%)
Jan 19, 2022 10.00 10.30 9.106 9.585 20,095 -0.11(-1.09%)
Jan 18, 2022 10.00 10.30 9.513 9.691 14,924 -0.41(-4.05%)
Jan 14, 2022 10.10 0 -0.05(-0.49%)
Jan 13, 2022 10.70 10.90 9.696 10.15 13,244 -0.25(-2.40%)
Jan 12, 2022 10.70 11.10 10.40 10.40 3,728 -0.50(-4.59%)
Jan 11, 2022 10.30 11.10 10.20 10.90 21,822 +0.50(+4.81%)
Jan 10, 2022 10.20 11.45 10.20 10.40 41,838 +0.10(+0.97%)
Jan 07, 2022 10.39 10.90 10.22 10.30 2,956 -0.10(-0.96%)
Jan 06, 2022 11.00 11.20 10.20 10.40 9,821 -0.60(-5.45%)
Jan 05, 2022 11.30 12.00 10.70 11.00 10,494 -0.48(-4.18%)
Jan 04, 2022 10.80 11.50 10.80 11.48 10,083 +0.48(+4.36%)
Jan 03, 2022 10.50 11.10 10.50 11.00 8,256 +0.40(+3.77%)
Dec 31, 2021 11.40 11.40 10.50 10.60 15,074 -0.80(-7.02%)
Dec 30, 2021 10.50 11.60 10.40 11.40 33,731 +0.70(+6.54%)
Dec 29, 2021 10.70 11.50 10.30 10.70 21,435 +0.20(+1.90%)
Dec 28, 2021 10.70 11.10 10.40 10.50 17,376 -0.49(-4.48%)
Dec 27, 2021 10.20 11.80 10.20 10.99 8,261 +0.69(+6.73%)
Dec 23, 2021 9.556 11.09 9.556 10.30 20,398 +0.71(+7.40%)
Dec 22, 2021 9.325 9.797 9.011 9.590 24,410 +0.15(+1.60%)
Dec 21, 2021 9.701 9.899 9.230 9.439 6,259 -0.19(-1.93%)
Dec 20, 2021 9.700 9.800 9.411 9.625 2,795 -0.18(-1.79%)
Dec 17, 2021 9.700 10.00 9.700 9.800 12,063 -0.60(-5.77%)
Dec 16, 2021 10.00 10.50 9.800 10.40 8,582 +0.38(+3.82%)
Dec 15, 2021 10.20 10.80 9.710 10.02 5,278 -0.18(-1.79%)
Dec 14, 2021 10.20 10.70 10.11 10.20 2,613 -0.40(-3.77%)
Dec 13, 2021 9.800 11.20 9.600 10.60 9,626 +0.80(+8.17%)
Dec 10, 2021 9.868 10.20 9.601 9.799 4,656 -0.20(-2.01%)
Dec 09, 2021 10.81 10.90 9.875 10.00 9,503 -0.50(-4.76%)
Dec 08, 2021 10.20 10.74 10.20 10.50 12,203 +0.10(+0.98%)
Dec 07, 2021 9.700 10.50 9.670 10.40 7,291 +0.90(+9.45%)
Dec 06, 2021 9.700 9.799 9.069 9.500 11,252 -0.43(-4.33%)
Dec 03, 2021 10.40 10.53 9.600 9.930 17,687 -0.27(-2.65%)
Dec 02, 2021 10.50 11.00 9.701 10.20 31,432 -0.40(-3.77%)
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.