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 )

0.2448 -0.0001 (-0.04%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 13, 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 (%)
Jan 31, 2024 0.3730 0.3730 0.3367 0.3530 202,136 -0.00(-0.45%)
Jan 30, 2024 0.3500 0.3563 0.3368 0.3546 26,426 +0.01(+1.52%)
Jan 29, 2024 0.3524 0.3524 0.3366 0.3493 98,189 -0.01(-3.61%)
Jan 26, 2024 0.3489 0.3690 0.3294 0.3624 105,721 +0.01(+2.32%)
Jan 25, 2024 0.3400 0.3689 0.3400 0.3542 166,533 +0.01(+2.97%)
Jan 24, 2024 0.3520 0.3570 0.3332 0.3440 141,780 -0.00(-1.23%)
Jan 23, 2024 0.3285 0.3538 0.3277 0.3483 335,556 +0.02(+6.19%)
Jan 22, 2024 0.3200 0.3349 0.3071 0.3280 78,002 +0.00(+0.92%)
Jan 19, 2024 0.3102 0.3478 0.3057 0.3250 216,011 +0.02(+7.97%)
Jan 18, 2024 0.3166 0.3246 0.3010 0.3010 62,232 -0.01(-2.46%)
Jan 17, 2024 0.3400 0.3450 0.3074 0.3086 234,697 -0.04(-10.63%)
Jan 16, 2024 0.3533 0.3680 0.3420 0.3453 123,102 -0.01(-2.26%)
Jan 12, 2024 0.3501 0.3600 0.3453 0.3533 34,419 -0.02(-4.38%)
Jan 11, 2024 0.3600 0.3700 0.3561 0.3695 89,202 -0.01(-2.40%)
Jan 10, 2024 0.3650 0.3850 0.3644 0.3786 42,697 +0.01(+1.75%)
Jan 09, 2024 0.3899 0.3900 0.3645 0.3721 165,929 -0.01(-2.05%)
Jan 08, 2024 0.3610 0.4111 0.3606 0.3799 93,667 +0.01(+1.85%)
Jan 05, 2024 0.3554 0.3732 0.3554 0.3730 89,151 -0.00(-0.05%)
Jan 04, 2024 0.4000 0.4000 0.3700 0.3732 230,037 -0.00(-0.85%)
Jan 03, 2024 0.3400 0.3799 0.3307 0.3764 601,651 +0.03(+9.61%)
Jan 02, 2024 0.3700 0.3770 0.3400 0.3434 232,989 -0.05(-12.17%)
Dec 29, 2023 0.3533 0.4188 0.3533 0.3910 1,416,948 +0.05(+14.56%)
Dec 28, 2023 0.3300 0.3414 0.3214 0.3413 329,999 -0.00(-0.20%)
Dec 27, 2023 0.3341 0.3558 0.3072 0.3420 642,720 +0.01(+4.43%)
Dec 26, 2023 0.3214 0.3600 0.3171 0.3275 206,879 +0.03(+9.06%)
Dec 22, 2023 0.3000 0.3280 0.2899 0.3003 122,569 -0.00(-1.38%)
Dec 21, 2023 0.2990 0.3102 0.2858 0.3045 177,371 -0.03(-7.89%)
Dec 20, 2023 0.3151 0.4100 0.2962 0.3306 425,485 +0.02(+7.90%)
Dec 19, 2023 0.3146 0.3200 0.2962 0.3064 58,642 -0.01(-2.61%)
Dec 18, 2023 0.3203 0.3370 0.3100 0.3146 37,964 -0.02(-6.37%)
Dec 15, 2023 0.3398 0.3409 0.3237 0.3360 18,091 +0.01(+3.80%)
Dec 14, 2023 0.3500 0.3500 0.3154 0.3237 22,920 -0.01(-1.88%)
Dec 13, 2023 0.3300 0.3391 0.3002 0.3299 29,198 -0.00(-0.84%)
Dec 12, 2023 0.3650 0.3792 0.3168 0.3327 91,291 -0.02(-6.52%)
Dec 11, 2023 0.3607 0.3759 0.3441 0.3559 61,703 -0.02(-6.32%)
Dec 08, 2023 0.3612 0.4020 0.3612 0.3799 70,677 +0.00(+1.12%)
Dec 07, 2023 0.3500 0.3997 0.3521 0.3757 103,937 +0.02(+6.70%)
Dec 06, 2023 0.3692 0.3841 0.3356 0.3521 64,056 -0.03(-8.36%)
Dec 05, 2023 0.3840 0.3993 0.3750 0.3842 78,943 +0.00(+0.05%)
Dec 04, 2023 0.4150 0.4150 0.3760 0.3840 49,568 -0.02(-4.00%)
Dec 01, 2023 0.3660 0.4200 0.3476 0.4000 93,385 +0.03(+9.14%)
Nov 30, 2023 0.3760 0.3879 0.3340 0.3665 84,975 +0.01(+1.47%)
Nov 29, 2023 0.3200 0.3675 0.3250 0.3612 108,338 +0.04(+11.65%)
Nov 28, 2023 0.3200 0.3306 0.3100 0.3235 61,341 -0.02(-4.88%)
Nov 27, 2023 0.3100 0.3490 0.3100 0.3401 200,074 +0.03(+9.01%)
Nov 24, 2023 0.2999 0.3498 0.2800 0.3120 117,990 +0.02(+7.62%)
Nov 22, 2023 0.3105 0.3105 0.2703 0.2899 87,886 -0.02(-4.98%)
Nov 21, 2023 0.2800 0.3096 0.2700 0.3051 116,194 -0.00(-1.58%)
Nov 20, 2023 0.3100 0.3100 0.2408 0.3100 261,499 -0.02(-4.62%)
Nov 17, 2023 0.3803 0.5199 0.3023 0.3250 2,871,461 -0.02(-6.07%)
Nov 16, 2023 0.3000 0.3775 0.2902 0.3460 369,896 +0.06(+19.31%)
Nov 15, 2023 0.2660 0.3600 0.2660 0.2900 258,149 +0.03(+11.07%)
Nov 14, 2023 0.2880 0.3000 0.2577 0.2611 125,106 -0.02(-6.98%)
Nov 13, 2023 0.3001 0.3001 0.2832 0.2807 78,713 -0.02(-7.97%)
Nov 10, 2023 0.3329 0.3478 0.2831 0.3050 193,644 -0.04(-10.50%)
Nov 09, 2023 0.3900 0.3853 0.3309 0.3408 108,348 -0.04(-9.84%)
Nov 08, 2023 0.3674 0.3949 0.3606 0.3780 90,654 -0.01(-1.84%)
Nov 07, 2023 0.3700 0.3975 0.3700 0.3851 48,405 +0.02(+4.96%)
Nov 06, 2023 0.3850 0.3850 0.3611 0.3669 57,248 -0.01(-2.60%)
Nov 03, 2023 0.3700 0.3989 0.3700 0.3767 97,502 +0.00(+1.10%)
Nov 02, 2023 0.3500 0.3745 0.3462 0.3726 21,334 +0.01(+3.79%)
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.