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 )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Sep 30, 2020 7.800 7.847 7.550 7.601 1,573 -0.25(-3.13%)
Sep 29, 2020 7.195 8.400 7.001 7.847 13,081 +0.89(+12.79%)
Sep 28, 2020 7.200 7.524 6.853 6.957 1,698 -0.24(-3.38%)
Sep 25, 2020 6.930 7.700 6.699 7.200 8,950 +0.60(+9.09%)
Sep 24, 2020 7.800 7.800 6.500 6.600 10,481 -1.20(-15.37%)
Sep 23, 2020 7.603 8.200 7.350 7.799 8,672 +0.28(+3.71%)
Sep 22, 2020 7.650 7.760 7.520 7.520 3,702 -0.08(-1.03%)
Sep 21, 2020 8.000 8.300 7.520 7.598 2,542 -0.40(-5.01%)
Sep 18, 2020 8.400 8.400 7.800 7.999 11,070 +0.30(+3.88%)
Sep 17, 2020 7.650 7.729 7.650 7.700 355 -0.05(-0.67%)
Sep 16, 2020 7.705 8.000 7.525 7.752 2,552 -0.01(-0.09%)
Sep 15, 2020 7.900 8.200 7.750 7.759 3,628 +0.06(+0.74%)
Sep 14, 2020 7.520 7.887 7.520 7.702 5,038 +0.18(+2.42%)
Sep 11, 2020 7.559 7.706 7.520 7.520 6,180 -0.17(-2.21%)
Sep 10, 2020 7.900 8.300 7.300 7.690 7,417 -0.17(-2.15%)
Sep 09, 2020 7.150 8.700 7.150 7.859 25,971 +0.68(+9.46%)
Sep 08, 2020 7.000 7.400 6.895 7.180 1,726 +0.18(+2.57%)
Sep 04, 2020 7.100 7.160 6.894 7.000 5,390 -0.35(-4.75%)
Sep 03, 2020 7.050 7.400 6.860 7.349 13,783 +0.30(+4.21%)
Sep 02, 2020 7.104 7.439 7.005 7.052 4,015 -0.37(-4.93%)
Sep 01, 2020 7.000 7.700 6.900 7.418 9,869 +0.27(+3.82%)
Aug 31, 2020 6.600 7.900 6.600 7.145 3,737 -0.46(-6.01%)
Aug 28, 2020 7.000 7.800 7.000 7.602 4,410 -0.20(-2.54%)
Aug 27, 2020 7.000 7.800 6.851 7.800 16,430 +0.68(+9.58%)
Aug 26, 2020 7.360 7.500 6.850 7.118 3,215 -0.24(-3.29%)
Aug 25, 2020 6.900 7.400 6.900 7.360 4,124 -0.05(-0.71%)
Aug 24, 2020 7.700 7.700 7.051 7.413 5,519 -0.33(-4.20%)
Aug 21, 2020 8.000 8.200 7.350 7.738 20,170 -0.06(-0.79%)
Aug 20, 2020 7.200 8.400 6.500 7.800 56,005 +0.62(+8.56%)
Aug 19, 2020 6.857 7.231 6.822 7.185 22,418 +0.33(+4.78%)
Aug 18, 2020 7.000 7.200 6.822 6.857 2,395 -0.25(-3.45%)
Aug 17, 2020 7.116 7.127 7.000 7.102 3,585 -0.23(-3.12%)
Aug 14, 2020 7.499 7.500 7.000 7.331 11,430 -0.67(-8.35%)
Aug 13, 2020 6.958 8.200 6.500 7.999 54,743 +1.37(+20.70%)
Aug 12, 2020 6.450 6.800 6.450 6.627 953 +0.13(+1.95%)
Aug 11, 2020 6.700 6.769 6.500 6.500 2,808 -0.27(-3.99%)
Aug 10, 2020 7.000 7.099 6.500 6.770 6,540 -0.07(-1.04%)
Aug 07, 2020 6.600 7.500 6.542 6.841 18,690 +0.34(+5.20%)
Aug 06, 2020 6.533 7.000 6.500 6.503 7,800 -0.09(-1.38%)
Aug 05, 2020 6.200 6.699 6.200 6.594 2,478 +0.13(+1.95%)
Aug 04, 2020 6.200 6.646 6.006 6.468 6,373 +0.14(+2.18%)
Aug 03, 2020 6.600 6.600 6.200 6.330 2,744 -0.07(-1.09%)
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%)
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.