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 )

0.2656 -0.0044 (-1.63%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
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%)
May 01, 2020 4.912 5.385 4.800 5.050 1,890 +0.15(+3.06%)
Apr 30, 2020 5.100 5.400 4.600 4.900 9,483 -0.16(-3.18%)
Apr 29, 2020 4.250 5.200 4.250 5.061 7,331 +0.56(+12.47%)
Apr 28, 2020 4.500 4.600 4.400 4.500 1,849 -0.01(-0.24%)
Apr 27, 2020 4.500 4.790 4.213 4.511 6,041 +0.31(+7.38%)
Apr 24, 2020 5.265 5.265 3.702 4.201 8,160 -0.50(-10.64%)
Apr 23, 2020 5.400 5.400 4.199 4.701 8,006 -0.20(-4.02%)
Apr 22, 2020 5.218 5.218 4.879 4.898 698 -0.07(-1.45%)
Apr 21, 2020 4.913 4.986 4.646 4.970 1,395 -0.02(-0.36%)
Apr 20, 2020 5.370 5.370 4.988 4.988 1,346 -0.39(-7.29%)
Apr 17, 2020 5.525 5.790 4.700 5.380 1,390 +0.68(+14.47%)
Apr 16, 2020 5.600 6.500 4.600 4.700 2,156 -0.49(-9.39%)
Apr 15, 2020 5.145 5.190 4.900 5.187 284 +0.09(+1.69%)
Apr 14, 2020 4.900 5.235 4.825 5.101 987 +0.20(+4.12%)
Apr 13, 2020 5.587 5.587 4.640 4.899 2,153 -0.42(-7.93%)
Apr 09, 2020 5.772 5.857 5.267 5.321 1,310 +0.25(+4.95%)
Apr 08, 2020 5.500 6.003 5.070 5.070 1,119 -0.76(-12.98%)
Apr 07, 2020 5.015 6.499 5.015 5.826 1,182 +0.57(+10.76%)
Apr 06, 2020 4.927 5.810 4.900 5.260 3,316 +0.26(+5.20%)
Apr 03, 2020 5.289 5.800 4.201 5.000 1,460 -0.99(-16.53%)
Apr 02, 2020 6.096 6.096 5.011 5.990 639 -0.11(-1.74%)
Apr 01, 2020 5.010 7.299 5.010 6.096 1,176 +0.15(+2.56%)
Mar 31, 2020 5.051 7.199 5.036 5.944 1,479 -0.06(-0.98%)
Mar 30, 2020 5.983 6.961 5.983 6.003 1,742 +0.30(+5.33%)
Mar 27, 2020 5.374 6.601 5.016 5.699 5,140 +0.56(+10.85%)
Mar 26, 2020 5.092 5.560 4.405 5.141 4,098 +0.17(+3.44%)
Mar 25, 2020 5.243 5.800 4.649 4.970 3,123 -0.28(-5.37%)
Mar 24, 2020 5.500 6.264 4.987 5.252 1,194 +0.24(+4.81%)
Mar 23, 2020 6.518 6.518 5.006 5.011 1,326 -0.97(-16.19%)
Mar 20, 2020 7.880 7.880 5.600 5.979 3,260 -0.72(-10.76%)
Mar 19, 2020 7.500 8.199 6.154 6.700 2,015 +0.00(+0.01%)
Mar 18, 2020 7.800 8.052 5.500 6.699 1,502 -2.20(-24.73%)
Mar 17, 2020 8.900 8.900 7.100 8.900 1,655 +0.70(+8.52%)
Mar 16, 2020 9.135 9.135 7.400 8.201 1,793 -0.50(-5.74%)
Mar 13, 2020 8.800 9.599 7.222 8.700 1,720 -0.02(-0.23%)
Mar 12, 2020 8.200 8.800 8.100 8.720 1,869 +0.12(+1.38%)
Mar 11, 2020 8.301 10.00 8.301 8.601 2,014 -0.88(-9.31%)
Mar 10, 2020 9.900 10.70 8.410 9.484 1,791 +1.08(+12.89%)
Mar 09, 2020 8.141 9.434 7.904 8.401 3,959 -0.99(-10.52%)
Mar 06, 2020 10.00 10.78 8.349 9.389 3,030 -0.54(-5.39%)
Mar 05, 2020 9.990 10.65 9.050 9.924 2,434 +0.03(+0.31%)
Mar 04, 2020 9.900 10.30 9.200 9.893 2,586 +1.09(+12.42%)
Mar 03, 2020 8.462 9.320 8.310 8.800 1,791 -0.01(-0.11%)
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.