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: 6:30 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 (%)
Feb 28, 2023 1.611 1.690 1.520 1.646 12,500 -0.05(-2.89%)
Feb 27, 2023 1.600 1.697 1.590 1.695 10,527 +0.04(+2.48%)
Feb 24, 2023 1.699 1.699 1.510 1.654 6,756 +0.04(+2.35%)
Feb 23, 2023 1.700 1.778 1.511 1.616 7,718 -0.06(-3.64%)
Feb 22, 2023 1.690 1.798 1.624 1.677 20,761 -0.03(-1.93%)
Feb 21, 2023 1.851 1.851 1.671 1.710 36,653 -0.18(-9.28%)
Feb 17, 2023 1.811 1.898 1.800 1.885 3,449 -0.04(-2.18%)
Feb 16, 2023 1.850 1.927 1.800 1.927 6,572 +0.09(+4.73%)
Feb 15, 2023 1.800 1.899 1.800 1.840 8,611 -0.05(-2.65%)
Feb 14, 2023 1.830 1.898 1.830 1.890 4,620 -0.01(-0.42%)
Feb 13, 2023 2.000 2.000 1.800 1.898 24,588 -0.05(-2.42%)
Feb 10, 2023 1.953 1.953 1.820 1.945 21,475 +0.06(+3.13%)
Feb 09, 2023 2.043 2.098 1.840 1.886 12,201 -0.03(-1.36%)
Feb 08, 2023 1.957 2.150 1.910 1.912 77,152 -0.07(-3.43%)
Feb 07, 2023 2.100 2.180 1.900 1.980 19,889 -0.12(-5.89%)
Feb 06, 2023 2.036 2.169 1.969 2.104 19,552 +0.00(+0.24%)
Feb 03, 2023 1.839 2.300 1.839 2.099 67,786 +0.26(+14.01%)
Feb 02, 2023 1.950 1.950 1.841 1.841 19,275 -0.14(-7.02%)
Feb 01, 2023 1.900 1.980 1.800 1.980 12,193 +0.16(+8.61%)
Jan 31, 2023 1.920 1.920 1.810 1.823 6,730 -0.08(-4.15%)
Jan 30, 2023 1.977 1.977 1.833 1.902 6,811 +0.02(+1.01%)
Jan 27, 2023 1.842 1.950 1.815 1.883 4,449 -0.02(-0.84%)
Jan 26, 2023 1.800 2.599 1.793 1.899 160,824 -0.01(-0.73%)
Jan 25, 2023 1.910 1.961 1.820 1.913 4,694 +0.00(+0.21%)
Jan 24, 2023 1.860 1.973 1.854 1.909 15,168 +0.01(+0.53%)
Jan 23, 2023 1.915 1.976 1.811 1.899 12,634 -0.02(-0.84%)
Jan 20, 2023 1.998 1.998 1.800 1.915 13,481 +0.01(+0.74%)
Jan 19, 2023 1.909 1.959 1.850 1.901 11,444 -0.02(-0.94%)
Jan 18, 2023 1.995 1.995 1.855 1.919 11,682 -0.11(-5.28%)
Jan 17, 2023 2.049 2.049 1.952 2.026 4,373 -0.07(-3.52%)
Jan 13, 2023 1.949 2.100 1.941 2.100 7,483 +0.04(+1.94%)
Jan 12, 2023 1.911 2.090 1.861 2.060 23,002 +0.06(+3.26%)
Jan 11, 2023 2.052 2.099 1.910 1.995 24,065 -0.05(-2.54%)
Jan 10, 2023 2.095 2.095 1.853 2.047 12,574 +0.02(+0.74%)
Jan 09, 2023 2.037 2.150 1.855 2.032 13,787 -0.07(-3.24%)
Jan 06, 2023 2.000 2.150 1.890 2.100 29,550 -0.03(-1.41%)
Jan 05, 2023 1.899 2.301 1.899 2.130 47,514 +0.20(+10.25%)
Jan 04, 2023 1.899 1.990 1.817 1.932 10,347 +0.08(+4.09%)
Jan 03, 2023 1.899 1.950 1.806 1.856 2,698 -0.02(-0.96%)
Dec 30, 2022 1.842 1.985 1.800 1.874 3,060 -0.04(-1.99%)
Dec 29, 2022 1.919 1.999 1.710 1.912 7,728 -0.01(-0.36%)
Dec 28, 2022 1.850 1.963 1.801 1.919 2,264 +0.05(+2.68%)
Dec 27, 2022 1.830 1.896 1.782 1.869 2,347 -0.08(-4.35%)
Dec 23, 2022 1.940 2.150 1.802 1.954 14,677 +0.08(+4.21%)
Dec 22, 2022 1.851 1.974 1.717 1.875 4,190 -0.02(-1.32%)
Dec 21, 2022 1.871 1.989 1.781 1.900 10,028 +0.03(+1.66%)
Dec 20, 2022 2.000 2.000 1.707 1.869 3,352 -0.02(-1.11%)
Dec 19, 2022 1.990 2.152 1.855 1.890 12,516 -0.13(-6.44%)
Dec 16, 2022 2.098 2.098 1.901 2.020 9,148 -0.07(-3.40%)
Dec 15, 2022 2.200 2.246 1.971 2.091 18,698 -0.20(-8.69%)
Dec 14, 2022 2.210 2.388 2.055 2.290 18,511 +0.04(+1.78%)
Dec 13, 2022 2.320 2.399 2.203 2.250 21,815 -0.08(-3.23%)
Dec 12, 2022 2.320 2.600 1.962 2.325 131,852 -0.02(-1.06%)
Dec 09, 2022 2.200 2.350 2.050 2.350 59,930 +0.10(+4.49%)
Dec 08, 2022 1.999 2.280 1.902 2.249 66,378 +0.27(+13.64%)
Dec 07, 2022 2.043 2.108 1.888 1.979 2,797 -0.07(-3.46%)
Dec 06, 2022 1.915 2.135 1.837 2.050 21,021 +0.00(+0.20%)
Dec 05, 2022 2.188 2.260 1.900 2.046 19,863 -0.14(-6.58%)
Dec 02, 2022 2.078 2.199 2.000 2.190 5,060 +0.18(+8.90%)
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.