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 )

0.2700 -0.0100 (-3.57%)
Streaming Delayed Price Updated: 2:36 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 (%)
Mar 31, 2023 1.499 1.545 1.392 1.430 2,127 -0.05(-3.38%)
Mar 30, 2023 1.330 1.501 1.330 1.480 10,198 -0.07(-4.52%)
Mar 29, 2023 1.342 1.651 1.342 1.550 29,759 +0.15(+10.32%)
Mar 28, 2023 1.300 1.467 1.300 1.405 4,996 -0.01(-0.57%)
Mar 27, 2023 1.417 1.434 1.304 1.413 2,661 +0.02(+1.36%)
Mar 24, 2023 1.349 1.400 1.250 1.394 11,047 +0.03(+1.98%)
Mar 23, 2023 1.275 1.380 1.275 1.367 7,554 +0.06(+4.75%)
Mar 22, 2023 1.314 1.394 1.270 1.305 8,009 -0.01(-0.53%)
Mar 21, 2023 1.298 1.424 1.213 1.312 15,593 +0.04(+3.39%)
Mar 20, 2023 1.390 1.400 1.260 1.269 16,381 -0.04(-3.06%)
Mar 17, 2023 1.361 1.396 1.305 1.309 3,198 -0.02(-1.58%)
Mar 16, 2023 1.449 1.449 1.306 1.330 2,669 -0.01(-0.82%)
Mar 15, 2023 1.437 1.437 1.306 1.341 10,423 -0.06(-4.21%)
Mar 14, 2023 1.480 1.498 1.400 1.400 11,371 -0.01(-0.71%)
Mar 13, 2023 1.580 1.580 1.410 1.410 3,792 +0.00(+0.36%)
Mar 10, 2023 1.508 1.532 1.404 1.405 12,110 -0.25(-15.36%)
Mar 09, 2023 1.510 1.687 1.500 1.660 22,614 +0.03(+1.90%)
Mar 08, 2023 1.605 1.649 1.560 1.629 9,382 -0.02(-1.15%)
Mar 07, 2023 1.625 1.649 1.614 1.648 5,556 -0.04(-2.43%)
Mar 06, 2023 1.722 1.778 1.622 1.689 10,071 -0.09(-4.85%)
Mar 03, 2023 1.642 1.829 1.600 1.775 54,941 +0.17(+10.94%)
Mar 02, 2023 1.562 1.648 1.520 1.600 5,561 +0.00(+0.00%)
Mar 01, 2023 1.648 1.698 1.505 1.600 14,483 -0.05(-2.79%)
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%)
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.