Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Dunxin Financial Holdings Ltd ADR (NY: DXF )

0.2656 -0.0043 (-1.59%)
Official Closing 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 16, 2024 0.2879 0.3097 0.2533 0.2656 598,875 -0.00(-1.59%)
May 15, 2024 0.2700 0.2700 0.2508 0.2699 94,845 +0.01(+3.81%)
May 14, 2024 0.2400 0.2647 0.2400 0.2600 216,098 +0.02(+7.08%)
May 13, 2024 0.2449 0.2500 0.2428 0.2428 94,062 -0.00(-0.86%)
May 10, 2024 0.2397 0.2519 0.2397 0.2449 67,566 -0.00(-0.24%)
May 09, 2024 0.2519 0.2519 0.2409 0.2455 13,963 +0.01(+2.42%)
May 08, 2024 0.2402 0.2438 0.2383 0.2397 42,269 -0.00(-1.76%)
May 07, 2024 0.2400 0.2500 0.2360 0.2440 148,165 +0.00(+1.62%)
May 06, 2024 0.2360 0.2493 0.2333 0.2401 51,691 -0.01(-2.32%)
May 03, 2024 0.2425 0.2546 0.2423 0.2458 62,282 +0.00(+1.40%)
May 02, 2024 0.2350 0.2540 0.2350 0.2424 200,702 +0.01(+3.15%)
May 01, 2024 0.2313 0.2485 0.2256 0.2350 154,177 +0.01(+4.44%)
Apr 30, 2024 0.2500 0.2568 0.2198 0.2250 230,471 -0.02(-7.14%)
Apr 29, 2024 0.2433 0.2633 0.2300 0.2423 142,277 -0.01(-5.02%)
Apr 26, 2024 0.2624 0.2695 0.2534 0.2551 55,254 +0.01(+3.28%)
Apr 25, 2024 0.2451 0.2598 0.2400 0.2470 92,844 +0.00(+0.78%)
Apr 24, 2024 0.2390 0.2688 0.2390 0.2451 118,813 +0.00(+0.82%)
Apr 23, 2024 0.2578 0.2644 0.1817 0.2431 476,030 -0.01(-4.70%)
Apr 22, 2024 0.2510 0.2690 0.2400 0.2551 231,359 +0.00(+1.23%)
Apr 19, 2024 0.2740 0.2740 0.2366 0.2520 494,032 -0.03(-9.19%)
Apr 18, 2024 0.2900 0.3500 0.2649 0.2775 1,495,403 +0.01(+2.47%)
Apr 17, 2024 0.2872 0.2872 0.2548 0.2708 696,141 -0.02(-5.71%)
Apr 16, 2024 0.2711 0.2998 0.2651 0.2872 318,255 +0.02(+6.33%)
Apr 15, 2024 0.2909 0.2961 0.2691 0.2701 104,104 -0.02(-7.15%)
Apr 12, 2024 0.3007 0.3051 0.2799 0.2909 125,774 -0.02(-7.71%)
Apr 11, 2024 0.3006 0.3300 0.2900 0.3152 156,346 +0.02(+5.42%)
Apr 10, 2024 0.2874 0.3001 0.2800 0.2990 103,146 +0.00(+0.44%)
Apr 09, 2024 0.2870 0.3131 0.2870 0.2977 94,230 -0.00(-0.73%)
Apr 08, 2024 0.2868 0.3099 0.2733 0.2999 203,617 +0.03(+9.77%)
Apr 05, 2024 0.2890 0.2945 0.2711 0.2732 92,020 -0.01(-2.43%)
Apr 04, 2024 0.2900 0.3000 0.2800 0.2800 55,365 -0.00(-1.65%)
Apr 03, 2024 0.2999 0.3030 0.2800 0.2847 114,180 -0.01(-4.33%)
Apr 02, 2024 0.3013 0.3075 0.2931 0.2976 64,815 -0.01(-2.39%)
Apr 01, 2024 0.3170 0.3170 0.3000 0.3049 52,047 +0.00(+0.99%)
Mar 28, 2024 0.3102 0.3144 0.3000 0.3019 64,778 -0.01(-2.64%)
Mar 27, 2024 0.3220 0.3220 0.3100 0.3101 34,062 -0.02(-5.28%)
Mar 26, 2024 0.3300 0.3300 0.3125 0.3274 50,392 +0.00(+0.92%)
Mar 25, 2024 0.3129 0.3244 0.3023 0.3244 78,380 +0.02(+6.36%)
Mar 22, 2024 0.3211 0.3428 0.3050 0.3050 188,918 -0.02(-4.98%)
Mar 21, 2024 0.3177 0.3376 0.3177 0.3210 131,583 -0.01(-2.73%)
Mar 20, 2024 0.3212 0.3343 0.3163 0.3300 97,247 +0.01(+2.80%)
Mar 19, 2024 0.3300 0.3389 0.3200 0.3210 58,019 -0.01(-4.18%)
Mar 18, 2024 0.3670 0.3788 0.3350 0.3350 193,050 -0.03(-8.72%)
Mar 15, 2024 0.3400 0.3675 0.3395 0.3670 325,290 -0.01(-3.37%)
Mar 14, 2024 0.3784 0.3800 0.3500 0.3798 98,527 +0.00(+0.74%)
Mar 13, 2024 0.3472 0.3857 0.3472 0.3770 400,153 +0.02(+6.23%)
Mar 12, 2024 0.3400 0.3549 0.3352 0.3549 70,792 +0.02(+5.91%)
Mar 11, 2024 0.3350 0.3399 0.3301 0.3351 30,778 +0.00(+1.21%)
Mar 08, 2024 0.3343 0.3421 0.3310 0.3311 49,769 -0.00(-0.51%)
Mar 07, 2024 0.3404 0.3500 0.3300 0.3328 57,018 -0.00(-1.10%)
Mar 06, 2024 0.3450 0.3451 0.3291 0.3365 138,612 -0.00(-1.03%)
Mar 05, 2024 0.3250 0.3470 0.3250 0.3400 179,082 -0.00(-0.18%)
Mar 04, 2024 0.3549 0.3650 0.3300 0.3406 243,910 -0.01(-2.99%)
Mar 01, 2024 0.3300 0.3750 0.3300 0.3511 506,522 +0.02(+6.43%)
Feb 29, 2024 0.3400 0.3402 0.3148 0.3299 249,803 -0.00(-1.05%)
Feb 28, 2024 0.3570 0.3699 0.3305 0.3334 201,882 -0.02(-4.74%)
Feb 27, 2024 0.3400 0.3700 0.3352 0.3500 309,884 +0.01(+4.20%)
Feb 26, 2024 0.3525 0.3525 0.3229 0.3359 274,800 -0.02(-4.27%)
Feb 23, 2024 0.3600 0.3707 0.3362 0.3509 501,467 -0.02(-4.47%)
Feb 22, 2024 0.3400 0.4110 0.3313 0.3673 1,100,275 +0.03(+7.37%)
Feb 21, 2024 0.3500 0.3646 0.3322 0.3421 358,373 -0.01(-4.04%)
Feb 20, 2024 0.3810 0.4000 0.3516 0.3565 817,417 -0.03(-8.59%)
Feb 16, 2024 0.4500 0.4500 0.3566 0.3900 2,214,962 -0.09(-19.59%)
Feb 15, 2024 1.270 1.550 0.4500 0.4850 51,667,352 +0.12(+32.88%)
Feb 14, 2024 0.3300 0.3700 0.3301 0.3650 1,337,957 +0.02(+4.92%)
Feb 13, 2024 0.3200 0.3589 0.3181 0.3479 493,889 +0.01(+4.29%)
Feb 12, 2024 0.3300 0.3399 0.3168 0.3336 1,584,790 +0.01(+4.25%)
Feb 09, 2024 0.3200 0.3548 0.3137 0.3200 264,093 +0.01(+2.14%)
Feb 08, 2024 0.3300 0.3500 0.3133 0.3133 217,928 +0.01(+4.36%)
Feb 07, 2024 0.3241 0.3285 0.2851 0.3002 159,078 -0.02(-7.37%)
Feb 06, 2024 0.3108 0.3495 0.3100 0.3241 210,493 -0.01(-1.79%)
Feb 05, 2024 0.3500 0.3590 0.3151 0.3300 113,581 -0.02(-5.71%)
Feb 02, 2024 0.3502 0.3780 0.3410 0.3500 174,227 -0.00(-0.03%)
Feb 01, 2024 0.3602 0.3800 0.3420 0.3501 283,086 -0.00(-0.82%)
Jan 31, 2024 0.3730 0.3730 0.3367 0.3530 202,136 -0.00(-0.45%)
Jan 30, 2024 0.3500 0.3563 0.3368 0.3546 26,426 +0.01(+1.52%)
Jan 29, 2024 0.3524 0.3524 0.3366 0.3493 98,189 -0.01(-3.61%)
Jan 26, 2024 0.3489 0.3690 0.3294 0.3624 105,721 +0.01(+2.32%)
Jan 25, 2024 0.3400 0.3689 0.3400 0.3542 166,533 +0.01(+2.97%)
Jan 24, 2024 0.3520 0.3570 0.3332 0.3440 141,780 -0.00(-1.23%)
Jan 23, 2024 0.3285 0.3538 0.3277 0.3483 335,556 +0.02(+6.19%)
Jan 22, 2024 0.3200 0.3349 0.3071 0.3280 78,002 +0.00(+0.92%)
Jan 19, 2024 0.3102 0.3478 0.3057 0.3250 216,011 +0.02(+7.97%)
Jan 18, 2024 0.3166 0.3246 0.3010 0.3010 62,232 -0.01(-2.46%)
Jan 17, 2024 0.3400 0.3450 0.3074 0.3086 234,697 -0.04(-10.63%)
Jan 16, 2024 0.3533 0.3680 0.3420 0.3453 123,102 -0.01(-2.26%)
Jan 12, 2024 0.3501 0.3600 0.3453 0.3533 34,419 -0.02(-4.38%)
Jan 11, 2024 0.3600 0.3700 0.3561 0.3695 89,202 -0.01(-2.40%)
Jan 10, 2024 0.3650 0.3850 0.3644 0.3786 42,697 +0.01(+1.75%)
Jan 09, 2024 0.3899 0.3900 0.3645 0.3721 165,929 -0.01(-2.05%)
Jan 08, 2024 0.3610 0.4111 0.3606 0.3799 93,667 +0.01(+1.85%)
Jan 05, 2024 0.3554 0.3732 0.3554 0.3730 89,151 -0.00(-0.05%)
Jan 04, 2024 0.4000 0.4000 0.3700 0.3732 230,037 -0.00(-0.85%)
Jan 03, 2024 0.3400 0.3799 0.3307 0.3764 601,651 +0.03(+9.61%)
Jan 02, 2024 0.3700 0.3770 0.3400 0.3434 232,989 -0.05(-12.17%)
Dec 29, 2023 0.3533 0.4188 0.3533 0.3910 1,416,948 +0.05(+14.56%)
Dec 28, 2023 0.3300 0.3414 0.3214 0.3413 329,999 -0.00(-0.20%)
Dec 27, 2023 0.3341 0.3558 0.3072 0.3420 642,720 +0.01(+4.43%)
Dec 26, 2023 0.3214 0.3600 0.3171 0.3275 206,879 +0.03(+9.06%)
Dec 22, 2023 0.3000 0.3280 0.2899 0.3003 122,569 -0.00(-1.38%)
Dec 21, 2023 0.2990 0.3102 0.2858 0.3045 177,371 -0.03(-7.89%)
Dec 20, 2023 0.3151 0.4100 0.2962 0.3306 425,485 +0.02(+7.90%)
Dec 19, 2023 0.3146 0.3200 0.2962 0.3064 58,642 -0.01(-2.61%)
Dec 18, 2023 0.3203 0.3370 0.3100 0.3146 37,964 -0.02(-6.37%)
Dec 15, 2023 0.3398 0.3409 0.3237 0.3360 18,091 +0.01(+3.80%)
Dec 14, 2023 0.3500 0.3500 0.3154 0.3237 22,920 -0.01(-1.88%)
Dec 13, 2023 0.3300 0.3391 0.3002 0.3299 29,198 -0.00(-0.84%)
Dec 12, 2023 0.3650 0.3792 0.3168 0.3327 91,291 -0.02(-6.52%)
Dec 11, 2023 0.3607 0.3759 0.3441 0.3559 61,703 -0.02(-6.32%)
Dec 08, 2023 0.3612 0.4020 0.3612 0.3799 70,677 +0.00(+1.12%)
Dec 07, 2023 0.3500 0.3997 0.3521 0.3757 103,937 +0.02(+6.70%)
Dec 06, 2023 0.3692 0.3841 0.3356 0.3521 64,056 -0.03(-8.36%)
Dec 05, 2023 0.3840 0.3993 0.3750 0.3842 78,943 +0.00(+0.05%)
Dec 04, 2023 0.4150 0.4150 0.3760 0.3840 49,568 -0.02(-4.00%)
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.