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 (%)
Jul 31, 2020 5.700 6.557 5.700 6.400 4,260 -0.14(-2.14%)
Jul 30, 2020 6.025 6.648 6.025 6.540 3,367 +0.17(+2.64%)
Jul 29, 2020 6.651 6.651 6.320 6.372 1,610 -0.17(-2.60%)
Jul 28, 2020 6.315 6.680 6.150 6.542 1,576 +0.23(+3.59%)
Jul 27, 2020 7.348 7.348 6.005 6.315 4,057 -0.33(-4.99%)
Jul 24, 2020 6.604 7.099 6.200 6.647 3,270 -0.15(-2.25%)
Jul 23, 2020 6.500 7.150 6.312 6.800 7,230 +0.23(+3.50%)
Jul 22, 2020 6.700 6.950 6.411 6.570 10,868 -0.23(-3.42%)
Jul 21, 2020 6.999 6.999 6.708 6.803 2,576 -0.16(-2.26%)
Jul 20, 2020 7.241 7.241 6.712 6.960 5,483 -0.01(-0.09%)
Jul 17, 2020 7.037 7.257 6.800 6.966 6,110 +0.19(+2.86%)
Jul 16, 2020 7.341 7.359 6.600 6.772 11,776 -0.53(-7.23%)
Jul 15, 2020 6.900 8.000 6.900 7.300 22,875 +0.60(+8.96%)
Jul 14, 2020 7.000 7.200 6.606 6.700 6,357 -0.49(-6.84%)
Jul 13, 2020 7.729 7.794 7.037 7.192 6,883 -0.54(-6.95%)
Jul 10, 2020 8.500 8.500 7.036 7.729 11,330 -0.48(-5.84%)
Jul 09, 2020 8.500 8.790 7.624 8.208 37,017 +0.22(+2.77%)
Jul 08, 2020 7.200 8.300 7.165 7.987 53,050 +0.74(+10.21%)
Jul 07, 2020 7.600 7.600 6.971 7.247 3,537 -0.45(-5.86%)
Jul 06, 2020 7.679 7.900 7.300 7.698 13,282 +0.05(+0.63%)
Jul 02, 2020 7.100 7.800 6.985 7.650 10,550 +0.41(+5.69%)
Jul 01, 2020 6.878 7.600 6.700 7.238 14,859 +0.24(+3.40%)
Jun 30, 2020 6.700 7.000 6.669 7.000 12,138 -0.07(-1.02%)
Jun 29, 2020 7.120 7.120 6.515 7.072 18,449 -0.09(-1.26%)
Jun 26, 2020 7.900 7.900 7.120 7.162 10,230 -0.64(-8.18%)
Jun 25, 2020 7.256 7.914 7.256 7.800 12,664 +0.24(+3.20%)
Jun 24, 2020 7.200 8.401 7.102 7.558 29,938 -1.14(-13.08%)
Jun 23, 2020 8.400 11.00 8.000 8.695 152,806 +0.29(+3.51%)
Jun 22, 2020 8.900 8.900 8.200 8.400 23,846 -1.20(-12.50%)
Jun 19, 2020 8.500 9.700 8.116 9.600 100,030 +0.59(+6.61%)
Jun 18, 2020 8.500 10.80 7.500 9.005 456,204 +0.71(+8.56%)
Jun 17, 2020 6.200 15.40 6.010 8.295 1,625,863 +1.79(+27.62%)
Jun 16, 2020 6.720 6.807 5.800 6.500 23,729 -0.08(-1.22%)
Jun 15, 2020 6.200 6.800 5.600 6.580 26,068 +0.09(+1.46%)
Jun 12, 2020 7.100 8.000 5.650 6.485 111,310 +1.08(+20.09%)
Jun 11, 2020 5.400 6.400 5.000 5.400 64,053 +0.01(+0.20%)
Jun 10, 2020 5.288 8.400 5.150 5.389 316,402 +0.38(+7.67%)
Jun 09, 2020 5.776 5.852 4.700 5.005 34,205 +0.00(+0.10%)
Jun 08, 2020 4.900 5.500 4.400 5.000 86,197 +0.61(+13.90%)
Jun 05, 2020 4.270 4.590 4.129 4.390 13,580 +0.11(+2.59%)
Jun 04, 2020 4.455 4.695 4.101 4.279 28,303 -0.07(-1.63%)
Jun 03, 2020 4.806 4.806 4.350 4.350 858 -0.29(-6.25%)
Jun 02, 2020 4.400 4.650 4.050 4.640 14,426 +0.36(+8.44%)
Jun 01, 2020 4.012 4.279 4.012 4.279 1,399 +0.00(+0.00%)
May 29, 2020 4.485 4.485 3.944 4.279 9,040 -0.02(-0.49%)
May 28, 2020 4.100 4.700 4.100 4.300 20,711 -0.20(-4.34%)
May 27, 2020 4.494 4.580 4.130 4.495 3,002 +0.20(+4.53%)
May 26, 2020 4.715 4.715 4.020 4.300 9,286 -0.19(-4.25%)
May 22, 2020 4.500 4.900 4.121 4.491 23,650 -0.21(-4.45%)
May 21, 2020 5.300 5.400 4.557 4.700 8,640 -0.20(-4.08%)
May 20, 2020 4.700 6.500 4.400 4.900 45,016 +0.39(+8.58%)
May 19, 2020 4.700 4.700 4.326 4.513 4,473 -0.29(-5.98%)
May 18, 2020 4.800 4.900 4.600 4.800 4,172 +0.20(+4.35%)
May 15, 2020 4.801 5.390 4.600 4.600 3,000 -0.58(-11.20%)
May 14, 2020 4.726 5.198 4.700 5.180 249 +0.16(+3.23%)
May 13, 2020 4.700 5.550 4.650 5.018 1,802 -0.14(-2.64%)
May 12, 2020 5.100 5.550 4.800 5.154 3,431 -0.01(-0.23%)
May 11, 2020 4.719 5.496 4.602 5.166 7,329 +0.21(+4.32%)
May 08, 2020 5.250 5.399 4.500 4.952 3,950 -0.05(-0.96%)
May 07, 2020 4.998 5.652 4.801 5.000 5,465 +0.00(+0.08%)
May 06, 2020 5.000 7.400 4.600 4.996 61,852 +0.13(+2.73%)
May 05, 2020 5.200 5.499 4.600 4.863 5,880 -0.20(-3.89%)
May 04, 2020 5.050 6.700 4.500 5.060 24,196 +0.01(+0.20%)
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.