Skip to main content

Dunxin Financial Holdings Ltd ADR (NY: DXF )

0.2484 +0.0191 (+8.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 0.2297 0.2388 0.2245 0.2293 203,702 +0.00(+1.01%)
Jun 10, 2024 0.2300 0.2346 0.2208 0.2270 225,772 -0.01(-2.20%)
Jun 07, 2024 0.2414 0.2460 0.2314 0.2321 228,976 -0.02(-8.48%)
Jun 06, 2024 0.2409 0.2560 0.2409 0.2536 177,865 +0.00(+1.89%)
Jun 05, 2024 0.2530 0.2700 0.2331 0.2489 478,033 -0.01(-2.74%)
Jun 04, 2024 0.2500 0.2900 0.2426 0.2559 1,398,321 -0.01(-1.99%)
Jun 03, 2024 0.2554 0.2801 0.2400 0.2611 440,493 +0.02(+6.40%)
May 31, 2024 0.2400 0.2590 0.2350 0.2454 239,796 +0.01(+2.16%)
May 30, 2024 0.2374 0.2470 0.2350 0.2402 292,571 +0.01(+2.26%)
May 29, 2024 0.2500 0.2540 0.2218 0.2349 406,898 -0.03(-10.28%)
May 28, 2024 0.2593 0.2762 0.2535 0.2618 91,033 -0.01(-3.00%)
May 24, 2024 0.2625 0.2721 0.2600 0.2699 108,849 +0.00(+0.00%)
May 23, 2024 0.2600 0.2748 0.2510 0.2699 117,455 -0.01(-3.61%)
May 22, 2024 0.2750 0.2800 0.2410 0.2800 396,235 -0.01(-2.51%)
May 21, 2024 0.2984 0.3390 0.2690 0.2872 841,244 -0.02(-7.02%)
May 20, 2024 0.3510 0.4967 0.2800 0.3089 4,263,838 -0.13(-28.87%)
May 17, 2024 0.3160 0.5900 0.2745 0.4343 16,187,697 +0.17(+63.52%)
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%)
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.