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 )

0.2688 -0.0112 (-4.00%)
Streaming Delayed Price Updated: 10:26 AM 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 (%)
Mar 31, 2022 6.998 7.052 6.649 6.649 3,079 -0.30(-4.30%)
Mar 30, 2022 7.400 7.400 6.729 6.948 5,916 -0.24(-3.41%)
Mar 29, 2022 6.450 7.500 6.102 7.193 36,823 +0.61(+9.28%)
Mar 28, 2022 6.499 6.698 6.295 6.582 3,196 -0.12(-1.75%)
Mar 25, 2022 6.998 6.998 6.000 6.699 14,304 -0.30(-4.30%)
Mar 24, 2022 7.000 7.100 6.769 7.000 4,905 -0.14(-1.99%)
Mar 23, 2022 6.800 7.351 6.515 7.142 30,819 +0.33(+4.83%)
Mar 22, 2022 6.200 7.130 6.139 6.813 47,296 +0.52(+8.26%)
Mar 21, 2022 7.436 7.436 6.150 6.293 9,955 -0.12(-1.90%)
Mar 18, 2022 6.200 6.699 5.990 6.415 9,212 +0.12(+1.92%)
Mar 17, 2022 6.012 6.295 6.000 6.294 2,734 +0.26(+4.33%)
Mar 16, 2022 5.920 6.114 5.703 6.033 13,096 +0.27(+4.72%)
Mar 15, 2022 5.917 6.000 5.505 5.761 4,611 -0.34(-5.56%)
Mar 14, 2022 6.004 6.300 4.425 6.100 40,976 -0.09(-1.45%)
Mar 11, 2022 6.000 6.200 5.445 6.190 33,426 -0.29(-4.48%)
Mar 10, 2022 6.700 5.870 6.480 408,017 +0.48(+7.98%)
Mar 09, 2022 5.700 6.450 5.605 6.001 27,820 +0.30(+5.21%)
Mar 08, 2022 5.702 5.800 5.302 5.704 4,661 -0.14(-2.45%)
Mar 07, 2022 5.800 6.099 5.700 5.847 5,723 -0.31(-5.05%)
Mar 04, 2022 6.400 6.400 6.011 6.158 4,017 -0.21(-3.37%)
Mar 03, 2022 6.600 6.930 6.200 6.373 25,371 -0.21(-3.15%)
Mar 02, 2022 6.501 6.783 6.210 6.580 24,378 +0.19(+2.91%)
Mar 01, 2022 6.100 6.849 6.060 6.394 39,625 +0.27(+4.41%)
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%)
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.