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 )

0.2454 +0.0052 (+2.16%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 13.20 13.20 10.10 10.70 11,390 -0.20(-1.83%)
Oct 29, 2020 11.60 12.61 10.90 10.90 8,502 -0.90(-7.63%)
Oct 28, 2020 12.80 12.80 11.70 11.80 19,128 -1.30(-9.92%)
Oct 27, 2020 11.80 13.80 11.80 13.10 20,411 +0.90(+7.36%)
Oct 26, 2020 14.00 14.50 12.00 12.20 24,316 -2.40(-16.42%)
Oct 23, 2020 15.70 16.20 13.80 14.60 43,360 -0.90(-5.81%)
Oct 22, 2020 16.40 16.90 14.00 15.50 133,057 -0.90(-5.49%)
Oct 21, 2020 17.90 19.80 15.30 16.40 108,618 -3.10(-15.90%)
Oct 20, 2020 13.70 20.20 13.50 19.50 324,502 +4.10(+26.62%)
Oct 19, 2020 12.50 22.00 11.90 15.40 1,202,416 +3.50(+29.41%)
Oct 16, 2020 11.10 16.30 11.00 11.90 306,140 -1.00(-7.75%)
Oct 15, 2020 9.500 14.40 9.500 12.90 404,526 +2.90(+29.00%)
Oct 14, 2020 10.50 10.60 9.600 10.00 30,976 +0.50(+5.26%)
Oct 13, 2020 9.400 13.00 8.600 9.500 205,967 +0.30(+3.26%)
Oct 12, 2020 8.500 9.800 8.200 9.200 39,820 +1.09(+13.41%)
Oct 09, 2020 8.000 8.398 8.000 8.112 18,550 -0.31(-3.73%)
Oct 08, 2020 9.100 10.20 8.022 8.426 85,884 -2.17(-20.51%)
Oct 07, 2020 8.000 13.50 7.800 10.60 137,984 +2.68(+33.77%)
Oct 06, 2020 7.700 8.700 7.662 7.924 37,823 +0.11(+1.45%)
Oct 05, 2020 8.369 8.369 7.620 7.811 2,738 -0.49(-5.89%)
Oct 02, 2020 7.606 8.344 7.606 8.300 4,860 +0.40(+5.08%)
Oct 01, 2020 7.550 8.200 7.550 7.899 6,262 +0.30(+3.92%)
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%)
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.