Dunxin Financial Holdings Ltd ADR (NY: DXF )

0.2536 +0.0047 (+1.89%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.46 11.60 10.46 11.30 600 +0.44(+4.04%)
Dec 30, 2019 10.70 11.02 10.70 10.86 188 -0.14(-1.26%)
Dec 27, 2019 11.80 11.80 10.54 11.00 360 -0.15(-1.35%)
Dec 26, 2019 10.10 11.80 10.10 11.15 614 +0.65(+6.19%)
Dec 24, 2019 10.40 11.00 10.40 10.50 170 -0.60(-5.41%)
Dec 23, 2019 11.10 11.10 10.30 11.10 894 +0.00(+0.00%)
Dec 20, 2019 11.00 11.35 10.20 11.10 3,610 +0.10(+0.91%)
Dec 19, 2019 12.00 16.40 11.00 11.00 31,873 -0.66(-5.66%)
Dec 18, 2019 12.20 12.35 11.00 11.66 6,245 -0.64(-5.22%)
Dec 17, 2019 13.10 15.00 12.20 12.30 12,430 -0.20(-1.58%)
Dec 16, 2019 15.60 16.50 11.10 12.50 5,405 -3.85(-23.55%)
Dec 13, 2019 15.70 17.00 14.45 16.35 6,950 +1.25(+8.28%)
Dec 12, 2019 14.70 15.20 14.20 15.10 1,007 +0.60(+4.14%)
Dec 11, 2019 14.60 14.60 14.50 14.50 30 -0.10(-0.68%)
Dec 10, 2019 13.80 15.41 13.80 14.60 106 +0.65(+4.69%)
Dec 09, 2019 11.20 13.95 10.20 13.95 320 +0.45(+3.30%)
Dec 06, 2019 12.80 13.50 12.80 13.50 480 -0.90(-6.25%)
Dec 05, 2019 14.10 15.50 13.10 14.40 1,089 +0.90(+6.67%)
Dec 04, 2019 12.90 13.50 12.80 13.50 170 +1.30(+10.66%)
Dec 03, 2019 10.44 12.75 10.44 12.20 120 -0.40(-3.17%)
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.