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 )

0.2699 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Jun 30, 2022 4.598 4.612 4.331 4.598 4,266 +0.10(+2.22%)
Jun 29, 2022 4.901 4.950 4.303 4.498 13,883 -0.45(-9.13%)
Jun 28, 2022 5.060 5.183 4.900 4.950 4,357 -0.08(-1.69%)
Jun 27, 2022 4.812 5.400 4.730 5.035 23,789 +0.02(+0.42%)
Jun 24, 2022 4.900 5.200 4.740 5.014 10,319 +0.12(+2.35%)
Jun 23, 2022 4.729 5.400 4.660 4.899 20,626 -0.00(-0.02%)
Jun 22, 2022 4.902 5.200 4.827 4.900 15,161 -0.08(-1.55%)
Jun 21, 2022 5.066 5.159 4.925 4.977 2,959 -0.18(-3.53%)
Jun 17, 2022 4.802 5.190 4.802 5.159 5,226 +0.31(+6.39%)
Jun 16, 2022 4.942 5.000 4.802 4.849 1,320 -0.19(-3.85%)
Jun 15, 2022 4.991 5.111 4.802 5.043 3,334 -0.07(-1.35%)
Jun 14, 2022 4.994 5.400 4.877 5.112 9,968 +0.12(+2.36%)
Jun 13, 2022 5.002 5.252 4.897 4.994 16,413 -0.30(-5.60%)
Jun 10, 2022 5.700 5.990 5.099 5.290 17,562 -0.91(-14.68%)
Jun 09, 2022 7.100 8.000 6.050 6.200 50,112 -0.26(-4.08%)
Jun 08, 2022 6.765 6.900 6.000 6.464 13,234 -0.24(-3.57%)
Jun 07, 2022 7.400 7.499 6.553 6.703 21,747 -0.20(-2.86%)
Jun 06, 2022 5.876 7.510 5.558 6.900 60,588 +1.30(+23.28%)
Jun 03, 2022 5.980 6.000 4.417 5.597 17,644 -0.29(-4.96%)
Jun 02, 2022 5.700 5.900 5.001 5.889 23,399 +0.94(+18.97%)
Jun 01, 2022 4.990 5.098 4.813 4.950 13,101 +0.20(+4.21%)
May 31, 2022 4.800 4.990 4.400 4.750 12,327 +0.18(+4.01%)
May 27, 2022 4.800 4.800 4.300 4.567 4,655 -0.13(-2.68%)
May 26, 2022 4.887 4.887 4.412 4.693 2,108 +0.02(+0.49%)
May 25, 2022 4.601 4.670 4.500 4.670 3,719 +0.00(+0.00%)
May 24, 2022 4.998 4.999 4.533 4.670 4,617 -0.29(-5.85%)
May 23, 2022 5.147 5.399 4.949 4.960 9,355 -0.30(-5.78%)
May 20, 2022 5.505 5.743 5.136 5.264 8,464 -0.27(-4.86%)
May 19, 2022 5.500 5.600 5.310 5.533 2,873 -0.12(-2.19%)
May 18, 2022 5.674 5.800 5.400 5.657 1,713 +0.02(+0.39%)
May 17, 2022 5.467 5.637 5.200 5.635 2,988 +0.14(+2.55%)
May 16, 2022 5.400 5.500 5.400 5.495 775 +0.08(+1.38%)
May 13, 2022 5.201 5.500 5.201 5.420 2,549 +0.14(+2.75%)
May 12, 2022 5.240 5.500 5.000 5.275 4,165 -0.11(-2.13%)
May 11, 2022 5.000 5.400 5.000 5.390 6,174 +0.10(+1.97%)
May 10, 2022 5.388 5.388 4.949 5.286 8,905 +0.23(+4.51%)
May 09, 2022 6.050 6.050 5.008 5.058 5,806 -0.69(-12.05%)
May 06, 2022 6.150 6.311 5.510 5.751 8,023 -0.40(-6.47%)
May 05, 2022 5.500 6.163 5.301 6.149 13,523 +0.52(+9.18%)
May 04, 2022 5.000 5.632 4.900 5.632 4,809 +0.53(+10.32%)
May 03, 2022 4.870 5.190 4.813 5.105 4,928 +0.16(+3.13%)
May 02, 2022 5.400 5.500 4.774 4.950 19,976 +0.08(+1.66%)
Apr 29, 2022 4.623 5.399 4.621 4.869 11,576 +0.26(+5.73%)
Apr 28, 2022 4.700 5.010 4.065 4.605 32,767 -0.12(-2.58%)
Apr 27, 2022 4.381 4.754 4.381 4.727 3,029 +0.14(+3.01%)
Apr 26, 2022 4.699 4.699 4.010 4.589 17,806 -0.19(-4.02%)
Apr 25, 2022 4.999 5.099 4.649 4.781 4,598 -0.35(-6.84%)
Apr 22, 2022 5.210 5.400 4.500 5.132 14,120 -0.24(-4.52%)
Apr 21, 2022 5.598 5.598 5.206 5.375 3,745 -0.12(-2.27%)
Apr 20, 2022 5.300 5.500 5.200 5.500 4,507 +0.20(+3.68%)
Apr 19, 2022 5.375 5.462 5.213 5.305 3,144 +0.10(+1.98%)
Apr 18, 2022 5.601 5.601 5.132 5.202 9,571 -0.40(-7.12%)
Apr 14, 2022 6.000 6.130 5.579 5.601 5,637 -0.20(-3.43%)
Apr 13, 2022 5.600 5.950 5.516 5.800 2,253 +0.01(+0.19%)
Apr 12, 2022 6.165 6.165 5.560 5.789 12,196 -0.44(-7.05%)
Apr 11, 2022 6.325 6.466 5.500 6.228 8,120 -0.30(-4.64%)
Apr 08, 2022 6.437 6.689 6.300 6.531 2,570 +0.03(+0.43%)
Apr 07, 2022 6.524 6.587 6.300 6.503 3,848 -0.09(-1.32%)
Apr 06, 2022 6.500 6.910 6.112 6.590 16,980 -0.01(-0.15%)
Apr 05, 2022 6.900 6.900 6.460 6.600 3,312 -0.25(-3.61%)
Apr 04, 2022 6.998 6.998 6.396 6.847 7,693 +0.06(+0.85%)
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.