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 )

0.4343 +0.1687 (+63.52%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 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%)
Apr 01, 2022 6.981 7.241 6.400 6.789 32,031 +0.14(+2.11%)
Mar 31, 2022 6.998 7.052 6.649 6.649 3,079 -0.30(-4.30%)
Mar 30, 2022 7.400 7.400 6.729 6.948 5,916 -0.24(-3.41%)
Mar 29, 2022 6.450 7.500 6.102 7.193 36,823 +0.61(+9.28%)
Mar 28, 2022 6.499 6.698 6.295 6.582 3,196 -0.12(-1.75%)
Mar 25, 2022 6.998 6.998 6.000 6.699 14,304 -0.30(-4.30%)
Mar 24, 2022 7.000 7.100 6.769 7.000 4,905 -0.14(-1.99%)
Mar 23, 2022 6.800 7.351 6.515 7.142 30,819 +0.33(+4.83%)
Mar 22, 2022 6.200 7.130 6.139 6.813 47,296 +0.52(+8.26%)
Mar 21, 2022 7.436 7.436 6.150 6.293 9,955 -0.12(-1.90%)
Mar 18, 2022 6.200 6.699 5.990 6.415 9,212 +0.12(+1.92%)
Mar 17, 2022 6.012 6.295 6.000 6.294 2,734 +0.26(+4.33%)
Mar 16, 2022 5.920 6.114 5.703 6.033 13,096 +0.27(+4.72%)
Mar 15, 2022 5.917 6.000 5.505 5.761 4,611 -0.34(-5.56%)
Mar 14, 2022 6.004 6.300 4.425 6.100 40,976 -0.09(-1.45%)
Mar 11, 2022 6.000 6.200 5.445 6.190 33,426 -0.29(-4.48%)
Mar 10, 2022 6.700 5.870 6.480 408,017 +0.48(+7.98%)
Mar 09, 2022 5.700 6.450 5.605 6.001 27,820 +0.30(+5.21%)
Mar 08, 2022 5.702 5.800 5.302 5.704 4,661 -0.14(-2.45%)
Mar 07, 2022 5.800 6.099 5.700 5.847 5,723 -0.31(-5.05%)
Mar 04, 2022 6.400 6.400 6.011 6.158 4,017 -0.21(-3.37%)
Mar 03, 2022 6.600 6.930 6.200 6.373 25,371 -0.21(-3.15%)
Mar 02, 2022 6.501 6.783 6.210 6.580 24,378 +0.19(+2.91%)
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.