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 )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jul 31, 2023 0.9700 1.080 0.9700 1.040 790,193 +0.08(+8.33%)
Jul 28, 2023 0.8847 1.040 0.8847 0.9600 1,047,622 +0.05(+5.49%)
Jul 27, 2023 0.9800 1.005 0.8600 0.9100 681,169 -0.09(-9.00%)
Jul 26, 2023 1.060 1.200 0.9599 1.000 1,976,177 -0.85(-45.95%)
Jul 25, 2023 1.850 1.900 1.420 1.850 2,551,414 +0.37(+25.00%)
Jul 24, 2023 1.300 1.529 1.286 1.480 577,934 +0.15(+11.53%)
Jul 21, 2023 1.260 1.331 1.206 1.327 122,668 +0.12(+10.12%)
Jul 20, 2023 1.210 1.248 1.200 1.205 59,877 -0.03(-2.43%)
Jul 19, 2023 1.251 1.323 1.189 1.235 103,811 +0.01(+1.06%)
Jul 18, 2023 1.240 1.319 1.217 1.222 88,603 -0.09(-6.57%)
Jul 17, 2023 1.420 1.420 1.204 1.308 395,574 -0.00(-0.15%)
Jul 14, 2023 1.360 1.387 1.309 1.310 47,447 -0.08(-5.55%)
Jul 13, 2023 1.400 1.431 1.361 1.387 70,429 -0.02(-1.63%)
Jul 12, 2023 1.430 1.430 1.363 1.410 29,459 +0.04(+2.92%)
Jul 11, 2023 1.386 1.393 1.352 1.370 28,057 +0.02(+1.26%)
Jul 10, 2023 1.356 1.440 1.305 1.353 76,431 -0.04(-3.22%)
Jul 07, 2023 1.440 1.449 1.311 1.398 101,537 -0.00(-0.14%)
Jul 06, 2023 1.495 1.495 1.390 1.400 40,207 -0.04(-3.05%)
Jul 05, 2023 1.438 1.497 1.388 1.444 87,432 -0.04(-2.56%)
Jul 03, 2023 1.421 1.498 1.407 1.482 93,338 +0.06(+4.22%)
Jun 30, 2023 1.535 1.551 1.350 1.422 211,960 -0.11(-7.36%)
Jun 29, 2023 1.340 1.685 1.340 1.535 663,794 +0.16(+11.64%)
Jun 28, 2023 1.350 1.398 1.310 1.375 45,674 -0.01(-0.87%)
Jun 27, 2023 1.450 1.450 1.304 1.387 52,812 -0.07(-4.74%)
Jun 26, 2023 1.440 1.468 1.372 1.456 61,800 +0.02(+1.11%)
Jun 23, 2023 1.498 1.500 1.378 1.440 124,650 -0.15(-9.15%)
Jun 22, 2023 1.650 1.650 1.402 1.585 284,637 -0.06(-3.94%)
Jun 21, 2023 1.800 1.800 1.642 1.650 365,084 +0.04(+2.36%)
Jun 20, 2023 1.694 1.749 1.601 1.612 97,162 -0.09(-5.18%)
Jun 16, 2023 1.800 1.850 1.650 1.700 237,862 +0.00(+0.00%)
Jun 15, 2023 1.700 1.706 1.628 1.700 170,446 +0.04(+2.29%)
Jun 14, 2023 1.668 1.745 1.632 1.662 48,006 -0.06(-3.37%)
Jun 13, 2023 1.640 1.723 1.605 1.720 59,997 +0.04(+2.44%)
Jun 12, 2023 1.800 1.822 1.530 1.679 151,908 -0.04(-2.50%)
Jun 09, 2023 1.780 1.810 1.650 1.722 47,839 -0.04(-2.16%)
Jun 08, 2023 1.809 1.839 1.745 1.760 59,907 -0.10(-5.63%)
Jun 07, 2023 1.910 1.910 1.600 1.865 230,898 -0.06(-3.12%)
Jun 06, 2023 1.910 2.075 1.903 1.925 157,829 -0.13(-6.37%)
Jun 05, 2023 2.790 2.900 2.000 2.056 1,358,411 -0.00(-0.05%)
Jun 02, 2023 1.776 2.272 1.776 2.057 475,863 +0.28(+15.82%)
Jun 01, 2023 1.700 2.270 1.700 1.776 437,001 +0.06(+3.50%)
May 31, 2023 1.752 1.800 1.650 1.716 49,711 -0.03(-1.89%)
May 30, 2023 1.927 1.927 1.631 1.749 57,886 -0.05(-2.78%)
May 26, 2023 1.738 1.929 1.738 1.799 40,574 +0.05(+2.68%)
May 25, 2023 1.895 1.989 1.724 1.752 48,267 -0.17(-8.99%)
May 24, 2023 2.050 2.120 1.868 1.925 119,837 -0.12(-6.10%)
May 23, 2023 1.988 2.391 1.983 2.050 208,080 +0.04(+2.14%)
May 22, 2023 1.941 2.030 1.941 2.007 36,833 +0.01(+0.30%)
May 19, 2023 1.953 2.064 1.953 2.001 29,259 -0.01(-0.60%)
May 18, 2023 2.100 2.136 1.910 2.013 100,698 +0.06(+3.23%)
May 17, 2023 2.000 2.038 1.911 1.950 86,390 -0.12(-5.71%)
May 16, 2023 2.278 2.395 1.950 2.068 584,147 +0.15(+7.71%)
May 15, 2023 2.000 2.047 1.870 1.920 82,858 -0.06(-2.98%)
May 12, 2023 2.200 2.251 1.897 1.979 119,254 -0.19(-8.55%)
May 11, 2023 2.359 2.550 2.020 2.164 211,134 -0.29(-11.67%)
May 10, 2023 2.100 3.023 2.067 2.450 641,726 +0.29(+13.27%)
May 09, 2023 2.249 2.300 2.098 2.163 102,970 -0.19(-7.92%)
May 08, 2023 2.500 2.500 2.207 2.349 164,870 -0.27(-10.34%)
May 05, 2023 2.500 2.929 2.337 2.620 291,996 +0.10(+3.80%)
May 04, 2023 3.050 3.450 2.427 2.524 519,700 -0.68(-21.13%)
May 03, 2023 2.439 4.800 2.151 3.200 4,988,389 +1.15(+56.10%)
May 02, 2023 2.000 2.278 1.770 2.050 438,903 -0.23(-9.89%)
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.