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 (%)
Jun 30, 2023 1.535 1.551 1.350 1.422 211,960 -0.11(-7.36%)
Jun 29, 2023 1.340 1.685 1.340 1.535 663,794 +0.16(+11.64%)
Jun 28, 2023 1.350 1.398 1.310 1.375 45,674 -0.01(-0.87%)
Jun 27, 2023 1.450 1.450 1.304 1.387 52,812 -0.07(-4.74%)
Jun 26, 2023 1.440 1.468 1.372 1.456 61,800 +0.02(+1.11%)
Jun 23, 2023 1.498 1.500 1.378 1.440 124,650 -0.15(-9.15%)
Jun 22, 2023 1.650 1.650 1.402 1.585 284,637 -0.06(-3.94%)
Jun 21, 2023 1.800 1.800 1.642 1.650 365,084 +0.04(+2.36%)
Jun 20, 2023 1.694 1.749 1.601 1.612 97,162 -0.09(-5.18%)
Jun 16, 2023 1.800 1.850 1.650 1.700 237,862 +0.00(+0.00%)
Jun 15, 2023 1.700 1.706 1.628 1.700 170,446 +0.04(+2.29%)
Jun 14, 2023 1.668 1.745 1.632 1.662 48,006 -0.06(-3.37%)
Jun 13, 2023 1.640 1.723 1.605 1.720 59,997 +0.04(+2.44%)
Jun 12, 2023 1.800 1.822 1.530 1.679 151,908 -0.04(-2.50%)
Jun 09, 2023 1.780 1.810 1.650 1.722 47,839 -0.04(-2.16%)
Jun 08, 2023 1.809 1.839 1.745 1.760 59,907 -0.10(-5.63%)
Jun 07, 2023 1.910 1.910 1.600 1.865 230,898 -0.06(-3.12%)
Jun 06, 2023 1.910 2.075 1.903 1.925 157,829 -0.13(-6.37%)
Jun 05, 2023 2.790 2.900 2.000 2.056 1,358,411 -0.00(-0.05%)
Jun 02, 2023 1.776 2.272 1.776 2.057 475,863 +0.28(+15.82%)
Jun 01, 2023 1.700 2.270 1.700 1.776 437,001 +0.06(+3.50%)
May 31, 2023 1.752 1.800 1.650 1.716 49,711 -0.03(-1.89%)
May 30, 2023 1.927 1.927 1.631 1.749 57,886 -0.05(-2.78%)
May 26, 2023 1.738 1.929 1.738 1.799 40,574 +0.05(+2.68%)
May 25, 2023 1.895 1.989 1.724 1.752 48,267 -0.17(-8.99%)
May 24, 2023 2.050 2.120 1.868 1.925 119,837 -0.12(-6.10%)
May 23, 2023 1.988 2.391 1.983 2.050 208,080 +0.04(+2.14%)
May 22, 2023 1.941 2.030 1.941 2.007 36,833 +0.01(+0.30%)
May 19, 2023 1.953 2.064 1.953 2.001 29,259 -0.01(-0.60%)
May 18, 2023 2.100 2.136 1.910 2.013 100,698 +0.06(+3.23%)
May 17, 2023 2.000 2.038 1.911 1.950 86,390 -0.12(-5.71%)
May 16, 2023 2.278 2.395 1.950 2.068 584,147 +0.15(+7.71%)
May 15, 2023 2.000 2.047 1.870 1.920 82,858 -0.06(-2.98%)
May 12, 2023 2.200 2.251 1.897 1.979 119,254 -0.19(-8.55%)
May 11, 2023 2.359 2.550 2.020 2.164 211,134 -0.29(-11.67%)
May 10, 2023 2.100 3.023 2.067 2.450 641,726 +0.29(+13.27%)
May 09, 2023 2.249 2.300 2.098 2.163 102,970 -0.19(-7.92%)
May 08, 2023 2.500 2.500 2.207 2.349 164,870 -0.27(-10.34%)
May 05, 2023 2.500 2.929 2.337 2.620 291,996 +0.10(+3.80%)
May 04, 2023 3.050 3.450 2.427 2.524 519,700 -0.68(-21.13%)
May 03, 2023 2.439 4.800 2.151 3.200 4,988,389 +1.15(+56.10%)
May 02, 2023 2.000 2.278 1.770 2.050 438,903 -0.23(-9.89%)
May 01, 2023 2.900 3.100 2.110 2.275 843,287 -1.42(-38.50%)
Apr 28, 2023 2.100 9.000 1.500 3.699 9,227,896 +2.41(+186.52%)
Apr 27, 2023 1.300 1.599 1.220 1.291 192,859 -0.09(-6.31%)
Apr 26, 2023 1.200 1.780 1.200 1.378 332,918 +0.13(+10.15%)
Apr 25, 2023 1.263 1.455 1.133 1.251 71,080 -0.01(-1.03%)
Apr 24, 2023 1.312 1.321 1.190 1.264 42,101 -0.06(-4.46%)
Apr 21, 2023 1.400 1.412 1.200 1.323 49,595 -0.08(-5.43%)
Apr 20, 2023 1.001 1.776 1.001 1.399 541,968 +0.30(+27.07%)
Apr 19, 2023 1.186 1.186 1.062 1.101 27,313 -0.17(-13.31%)
Apr 18, 2023 1.102 1.628 1.061 1.270 296,474 +0.14(+12.09%)
Apr 17, 2023 1.161 1.162 1.058 1.133 20,763 +0.00(+0.09%)
Apr 14, 2023 1.104 1.150 1.011 1.132 23,949 +0.07(+7.10%)
Apr 13, 2023 1.000 1.150 1.021 1.057 60,851 +0.04(+3.53%)
Apr 12, 2023 1.148 1.148 0.3000 1.021 111,023 -0.12(-10.36%)
Apr 11, 2023 1.192 1.192 0.9500 1.139 54,037 +0.04(+3.55%)
Apr 10, 2023 1.295 1.337 1.070 1.100 75,861 -0.15(-12.28%)
Apr 06, 2023 1.440 1.440 1.241 1.254 91,072 -0.27(-17.77%)
Apr 05, 2023 1.420 2.490 1.277 1.525 1,542,486 +0.17(+12.88%)
Apr 04, 2023 1.429 1.464 1.306 1.351 3,864 -0.02(-1.17%)
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.