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 )

0.2627 -0.0173 (-6.18%)
Streaming Delayed Price Updated: 12:23 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 (%)
Sep 30, 2022 2.923 3.059 2.900 2.900 4,477 +0.15(+5.30%)
Sep 29, 2022 2.802 2.802 2.754 2.754 283 -0.05(-1.75%)
Sep 28, 2022 3.037 3.248 2.801 2.803 16,236 -0.33(-10.48%)
Sep 27, 2022 3.314 3.314 2.750 3.131 16,354 -0.18(-5.52%)
Sep 26, 2022 3.440 3.440 2.440 3.314 20,360 -0.14(-3.94%)
Sep 23, 2022 3.264 3.538 3.264 3.450 389 +0.34(+11.08%)
Sep 22, 2022 3.624 3.625 3.024 3.106 2,788 -0.29(-8.67%)
Sep 21, 2022 3.799 3.801 3.257 3.401 6,501 -0.45(-11.62%)
Sep 20, 2022 3.800 3.889 3.460 3.848 7,646 -0.14(-3.39%)
Sep 19, 2022 4.000 4.095 3.790 3.983 3,857 -0.22(-5.23%)
Sep 16, 2022 4.113 4.309 4.003 4.203 3,331 +0.00(+0.12%)
Sep 15, 2022 4.211 4.349 4.102 4.198 2,124 -0.18(-4.07%)
Sep 14, 2022 4.223 4.388 4.061 4.376 6,046 -0.02(-0.48%)
Sep 13, 2022 4.026 4.397 4.026 4.397 471 -0.00(-0.05%)
Sep 12, 2022 4.302 4.408 4.101 4.399 3,054 -0.04(-0.86%)
Sep 09, 2022 4.000 4.450 4.000 4.437 15,152 +0.35(+8.51%)
Sep 08, 2022 4.100 4.100 4.000 4.089 3,812 -0.11(-2.64%)
Sep 07, 2022 4.100 4.200 4.058 4.200 1,718 +0.00(+0.00%)
Sep 06, 2022 4.239 4.449 4.103 4.200 1,249 -0.25(-5.58%)
Sep 02, 2022 4.101 4.450 4.101 4.448 6,047 +0.15(+3.42%)
Sep 01, 2022 4.350 4.500 4.116 4.301 4,429 -0.08(-1.78%)
Aug 31, 2022 4.083 4.379 4.083 4.379 4,173 +0.12(+2.82%)
Aug 30, 2022 4.000 4.377 3.997 4.259 922 -0.12(-2.72%)
Aug 29, 2022 4.300 4.391 4.089 4.378 4,013 -0.03(-0.75%)
Aug 26, 2022 4.402 4.590 4.305 4.411 4,063 -0.19(-4.09%)
Aug 25, 2022 4.400 4.600 4.367 4.599 3,292 -0.00(-0.02%)
Aug 24, 2022 4.652 4.652 4.362 4.600 3,408 -0.10(-2.13%)
Aug 23, 2022 4.715 4.800 4.350 4.700 5,471 -0.19(-3.89%)
Aug 22, 2022 4.185 4.890 4.000 4.890 7,296 -0.01(-0.16%)
Aug 19, 2022 4.879 5.100 4.802 4.898 3,032 -0.30(-5.81%)
Aug 18, 2022 5.085 5.200 4.674 5.200 1,433 +0.05(+0.97%)
Aug 17, 2022 5.100 5.245 4.650 5.150 11,527 +0.05(+0.90%)
Aug 16, 2022 4.912 5.200 4.912 5.104 2,436 +0.01(+0.18%)
Aug 15, 2022 4.910 5.350 4.902 5.095 4,646 -0.10(-1.92%)
Aug 12, 2022 5.036 5.248 5.015 5.195 2,590 +0.15(+2.87%)
Aug 11, 2022 5.143 5.398 5.004 5.050 4,515 -0.10(-1.90%)
Aug 10, 2022 5.086 5.338 4.983 5.148 3,419 -0.05(-1.00%)
Aug 09, 2022 5.400 5.599 4.902 5.200 4,859 -0.08(-1.48%)
Aug 08, 2022 5.236 5.598 5.121 5.278 7,208 -0.12(-2.22%)
Aug 05, 2022 5.258 6.101 5.050 5.398 42,177 -0.02(-0.42%)
Aug 04, 2022 5.640 5.999 5.061 5.421 44,111 -0.18(-3.20%)
Aug 03, 2022 4.800 6.800 4.730 5.600 135,022 +0.76(+15.82%)
Aug 02, 2022 4.899 4.991 4.510 4.835 14,046 -0.16(-3.11%)
Aug 01, 2022 4.850 5.028 4.810 4.990 9,538 +0.08(+1.63%)
Jul 29, 2022 4.850 5.130 4.850 4.910 12,216 -0.29(-5.58%)
Jul 28, 2022 4.500 5.200 4.515 5.200 45,154 +0.80(+18.15%)
Jul 27, 2022 4.401 4.621 4.346 4.401 3,345 -0.15(-3.27%)
Jul 26, 2022 4.560 4.780 4.305 4.550 5,300 -0.15(-3.17%)
Jul 25, 2022 4.557 4.799 4.557 4.699 1,313 -0.08(-1.78%)
Jul 22, 2022 4.649 4.799 4.510 4.784 3,160 -0.03(-0.54%)
Jul 21, 2022 4.500 4.817 4.461 4.810 4,761 +0.11(+2.36%)
Jul 20, 2022 4.603 4.850 4.458 4.699 5,051 -0.15(-3.11%)
Jul 19, 2022 4.620 4.850 4.600 4.850 1,857 +0.23(+4.98%)
Jul 18, 2022 4.652 4.775 4.351 4.620 2,692 -0.08(-1.70%)
Jul 15, 2022 4.592 4.877 4.550 4.700 965 +0.03(+0.60%)
Jul 14, 2022 4.575 4.764 4.550 4.672 2,017 -0.21(-4.24%)
Jul 13, 2022 4.735 4.989 4.650 4.879 837 +0.15(+3.15%)
Jul 12, 2022 4.600 4.860 4.409 4.730 2,906 +0.08(+1.74%)
Jul 11, 2022 4.622 4.990 4.622 4.649 2,084 -0.26(-5.22%)
Jul 08, 2022 4.507 4.925 4.477 4.905 2,389 +0.18(+3.79%)
Jul 07, 2022 4.650 4.881 4.500 4.726 3,142 +0.08(+1.61%)
Jul 06, 2022 4.630 4.699 4.501 4.651 374 +0.05(+1.09%)
Jul 05, 2022 4.399 4.699 4.399 4.601 1,225 -0.02(-0.41%)
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.