Skip to main content

Dunxin Financial Holdings Ltd ADR (NY: DXF )

0.3359 -0.0150 (-4.27%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.