Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dunxin Financial Holdings Ltd ADR (NY: DXF )

0.2454 +0.0052 (+2.16%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 29, 2020 4.485 4.485 3.944 4.279 9,040 -0.02(-0.49%)
May 28, 2020 4.100 4.700 4.100 4.300 20,711 -0.20(-4.34%)
May 27, 2020 4.494 4.580 4.130 4.495 3,002 +0.20(+4.53%)
May 26, 2020 4.715 4.715 4.020 4.300 9,286 -0.19(-4.25%)
May 22, 2020 4.500 4.900 4.121 4.491 23,650 -0.21(-4.45%)
May 21, 2020 5.300 5.400 4.557 4.700 8,640 -0.20(-4.08%)
May 20, 2020 4.700 6.500 4.400 4.900 45,016 +0.39(+8.58%)
May 19, 2020 4.700 4.700 4.326 4.513 4,473 -0.29(-5.98%)
May 18, 2020 4.800 4.900 4.600 4.800 4,172 +0.20(+4.35%)
May 15, 2020 4.801 5.390 4.600 4.600 3,000 -0.58(-11.20%)
May 14, 2020 4.726 5.198 4.700 5.180 249 +0.16(+3.23%)
May 13, 2020 4.700 5.550 4.650 5.018 1,802 -0.14(-2.64%)
May 12, 2020 5.100 5.550 4.800 5.154 3,431 -0.01(-0.23%)
May 11, 2020 4.719 5.496 4.602 5.166 7,329 +0.21(+4.32%)
May 08, 2020 5.250 5.399 4.500 4.952 3,950 -0.05(-0.96%)
May 07, 2020 4.998 5.652 4.801 5.000 5,465 +0.00(+0.08%)
May 06, 2020 5.000 7.400 4.600 4.996 61,852 +0.13(+2.73%)
May 05, 2020 5.200 5.499 4.600 4.863 5,880 -0.20(-3.89%)
May 04, 2020 5.050 6.700 4.500 5.060 24,196 +0.01(+0.20%)
May 01, 2020 4.912 5.385 4.800 5.050 1,890 +0.15(+3.06%)
Apr 30, 2020 5.100 5.400 4.600 4.900 9,483 -0.16(-3.18%)
Apr 29, 2020 4.250 5.200 4.250 5.061 7,331 +0.56(+12.47%)
Apr 28, 2020 4.500 4.600 4.400 4.500 1,849 -0.01(-0.24%)
Apr 27, 2020 4.500 4.790 4.213 4.511 6,041 +0.31(+7.38%)
Apr 24, 2020 5.265 5.265 3.702 4.201 8,160 -0.50(-10.64%)
Apr 23, 2020 5.400 5.400 4.199 4.701 8,006 -0.20(-4.02%)
Apr 22, 2020 5.218 5.218 4.879 4.898 698 -0.07(-1.45%)
Apr 21, 2020 4.913 4.986 4.646 4.970 1,395 -0.02(-0.36%)
Apr 20, 2020 5.370 5.370 4.988 4.988 1,346 -0.39(-7.29%)
Apr 17, 2020 5.525 5.790 4.700 5.380 1,390 +0.68(+14.47%)
Apr 16, 2020 5.600 6.500 4.600 4.700 2,156 -0.49(-9.39%)
Apr 15, 2020 5.145 5.190 4.900 5.187 284 +0.09(+1.69%)
Apr 14, 2020 4.900 5.235 4.825 5.101 987 +0.20(+4.12%)
Apr 13, 2020 5.587 5.587 4.640 4.899 2,153 -0.42(-7.93%)
Apr 09, 2020 5.772 5.857 5.267 5.321 1,310 +0.25(+4.95%)
Apr 08, 2020 5.500 6.003 5.070 5.070 1,119 -0.76(-12.98%)
Apr 07, 2020 5.015 6.499 5.015 5.826 1,182 +0.57(+10.76%)
Apr 06, 2020 4.927 5.810 4.900 5.260 3,316 +0.26(+5.20%)
Apr 03, 2020 5.289 5.800 4.201 5.000 1,460 -0.99(-16.53%)
Apr 02, 2020 6.096 6.096 5.011 5.990 639 -0.11(-1.74%)
Apr 01, 2020 5.010 7.299 5.010 6.096 1,176 +0.15(+2.56%)
Mar 31, 2020 5.051 7.199 5.036 5.944 1,479 -0.06(-0.98%)
Mar 30, 2020 5.983 6.961 5.983 6.003 1,742 +0.30(+5.33%)
Mar 27, 2020 5.374 6.601 5.016 5.699 5,140 +0.56(+10.85%)
Mar 26, 2020 5.092 5.560 4.405 5.141 4,098 +0.17(+3.44%)
Mar 25, 2020 5.243 5.800 4.649 4.970 3,123 -0.28(-5.37%)
Mar 24, 2020 5.500 6.264 4.987 5.252 1,194 +0.24(+4.81%)
Mar 23, 2020 6.518 6.518 5.006 5.011 1,326 -0.97(-16.19%)
Mar 20, 2020 7.880 7.880 5.600 5.979 3,260 -0.72(-10.76%)
Mar 19, 2020 7.500 8.199 6.154 6.700 2,015 +0.00(+0.01%)
Mar 18, 2020 7.800 8.052 5.500 6.699 1,502 -2.20(-24.73%)
Mar 17, 2020 8.900 8.900 7.100 8.900 1,655 +0.70(+8.52%)
Mar 16, 2020 9.135 9.135 7.400 8.201 1,793 -0.50(-5.74%)
Mar 13, 2020 8.800 9.599 7.222 8.700 1,720 -0.02(-0.23%)
Mar 12, 2020 8.200 8.800 8.100 8.720 1,869 +0.12(+1.38%)
Mar 11, 2020 8.301 10.00 8.301 8.601 2,014 -0.88(-9.31%)
Mar 10, 2020 9.900 10.70 8.410 9.484 1,791 +1.08(+12.89%)
Mar 09, 2020 8.141 9.434 7.904 8.401 3,959 -0.99(-10.52%)
Mar 06, 2020 10.00 10.78 8.349 9.389 3,030 -0.54(-5.39%)
Mar 05, 2020 9.990 10.65 9.050 9.924 2,434 +0.03(+0.31%)
Mar 04, 2020 9.900 10.30 9.200 9.893 2,586 +1.09(+12.42%)
Mar 03, 2020 8.462 9.320 8.310 8.800 1,791 -0.01(-0.11%)
Mar 02, 2020 9.047 9.999 8.200 8.810 4,203 -0.19(-2.11%)
Feb 28, 2020 8.590 9.536 8.100 9.000 2,200 +0.40(+4.65%)
Feb 27, 2020 9.235 9.900 8.411 8.600 1,830 -0.60(-6.52%)
Feb 26, 2020 9.300 10.00 8.800 9.200 1,398 +0.17(+1.89%)
Feb 25, 2020 10.60 10.60 8.600 9.029 1,379 -1.07(-10.61%)
Feb 24, 2020 9.898 10.80 8.427 10.10 1,554 +0.20(+2.03%)
Feb 21, 2020 10.50 10.80 9.644 9.900 1,270 -0.10(-1.01%)
Feb 20, 2020 10.80 10.80 9.714 10.00 5,116 -1.30(-11.50%)
Feb 19, 2020 11.30 12.21 10.80 11.30 22,827 -0.17(-1.51%)
Feb 18, 2020 11.90 11.90 11.29 11.47 1,635 -0.33(-2.77%)
Feb 14, 2020 12.27 12.30 11.38 11.80 2,520 -0.20(-1.67%)
Feb 13, 2020 12.10 12.17 11.55 12.00 2,962 +0.00(+0.00%)
Feb 12, 2020 11.70 12.30 11.40 12.00 2,640 +0.20(+1.69%)
Feb 11, 2020 12.20 12.20 11.50 11.80 2,925 -0.40(-3.28%)
Feb 10, 2020 12.00 12.30 11.50 12.20 1,618 +0.10(+0.83%)
Feb 07, 2020 11.50 12.30 11.50 12.10 2,530 +0.60(+5.22%)
Feb 06, 2020 12.70 12.80 11.50 11.50 3,790 -0.75(-6.12%)
Feb 05, 2020 12.60 12.60 11.70 12.25 3,113 +0.25(+2.08%)
Feb 04, 2020 12.80 12.90 11.61 12.00 3,491 -0.66(-5.20%)
Feb 03, 2020 12.10 13.20 12.00 12.66 5,074 +0.26(+2.08%)
Jan 31, 2020 12.50 12.90 12.00 12.40 2,440 -0.80(-6.06%)
Jan 30, 2020 13.40 13.70 12.00 13.20 3,029 +0.79(+6.40%)
Jan 29, 2020 14.03 14.03 12.30 12.41 5,022 -1.69(-12.01%)
Jan 28, 2020 12.69 15.30 12.30 14.10 22,993 +1.40(+11.02%)
Jan 27, 2020 12.80 12.80 11.90 12.70 2,056 +0.72(+6.05%)
Jan 24, 2020 13.10 13.10 11.90 11.97 2,030 -0.62(-4.96%)
Jan 23, 2020 12.40 13.00 11.77 12.60 3,628 -0.70(-5.26%)
Jan 22, 2020 12.70 13.80 11.90 13.30 2,067 +0.60(+4.72%)
Jan 21, 2020 13.80 13.87 12.35 12.70 2,550 +0.50(+4.10%)
Jan 17, 2020 12.20 12.20 12.00 12.20 1,180 -0.10(-0.81%)
Jan 16, 2020 12.90 13.10 11.50 12.30 5,723 -0.53(-4.10%)
Jan 15, 2020 12.01 14.40 11.20 12.83 6,009 +0.63(+5.13%)
Jan 14, 2020 12.90 13.50 11.20 12.20 3,461 -0.70(-5.43%)
Jan 13, 2020 13.00 14.39 12.30 12.90 6,373 -0.10(-0.77%)
Jan 10, 2020 12.20 15.90 12.00 13.00 5,350 +1.00(+8.33%)
Jan 09, 2020 12.50 13.30 11.70 12.00 2,111 +0.15(+1.28%)
Jan 08, 2020 13.00 13.80 11.60 11.85 5,817 +0.35(+3.03%)
Jan 07, 2020 11.10 17.80 11.10 11.50 50,668 +0.50(+4.55%)
Jan 06, 2020 10.80 11.02 10.80 11.00 212 +0.39(+3.64%)
Jan 03, 2020 11.10 11.30 10.60 10.61 680 -1.08(-9.27%)
Jan 02, 2020 10.60 11.70 10.60 11.70 1,132 +0.40(+3.53%)
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%)
Dec 02, 2019 12.20 13.00 12.20 12.60 571 +1.50(+13.51%)
Nov 29, 2019 11.10 11.10 11.10 11.10 10 +0.00(+0.00%)
Nov 27, 2019 11.55 11.55 11.10 11.10 230 -0.81(-6.84%)
Nov 26, 2019 13.30 13.30 11.91 11.91 320 -2.21(-15.62%)
Nov 25, 2019 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Nov 22, 2019 14.12 14.12 14.12 14.12 10 +0.00(+0.00%)
Nov 20, 2019 14.12 14.12 14.12 0 +0.00(+0.00%)
Nov 19, 2019 14.12 14.12 14.12 14.12 33 +0.62(+4.59%)
Nov 18, 2019 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Nov 15, 2019 13.37 13.50 13.37 13.50 320 -1.50(-10.00%)
Nov 14, 2019 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 13, 2019 15.00 15.00 15.00 15.00 12 -0.30(-1.96%)
Nov 12, 2019 14.80 15.60 14.80 15.30 190 +0.50(+3.38%)
Nov 11, 2019 14.80 14.80 14.80 14.80 104 +1.10(+8.03%)
Nov 08, 2019 16.00 16.29 13.70 13.70 360 -1.90(-12.18%)
Nov 07, 2019 14.80 16.00 14.80 15.60 263 +1.20(+8.33%)
Nov 06, 2019 13.20 15.60 13.20 14.40 175 -0.13(-0.91%)
Nov 05, 2019 15.40 15.93 14.53 14.53 4,217 +0.03(+0.22%)
Nov 04, 2019 13.40 14.70 13.40 14.50 2,844 +0.10(+0.69%)
Nov 01, 2019 14.00 14.40 12.30 14.40 310 -2.30(-13.77%)
Oct 31, 2019 16.20 16.70 15.96 16.70 1,010 +0.50(+3.09%)
Oct 30, 2019 16.20 17.18 16.20 16.20 1,099 +0.00(+0.00%)
Oct 29, 2019 16.20 16.20 16.20 16.20 512 +0.00(+0.00%)
Oct 28, 2019 16.09 16.50 16.09 16.20 2,128 -0.30(-1.82%)
Oct 25, 2019 15.00 17.10 15.00 16.50 2,680 -1.50(-8.33%)
Oct 24, 2019 17.40 18.10 16.40 18.00 1,973 +1.00(+5.88%)
Oct 23, 2019 16.00 17.22 15.90 17.00 2,018 +1.20(+7.59%)
Oct 22, 2019 14.40 16.56 14.39 15.80 1,623 +2.36(+17.52%)
Oct 21, 2019 13.50 13.50 13.45 13.45 40 -0.04(-0.32%)
Oct 18, 2019 13.49 13.49 13.49 13.49 10 -0.94(-6.54%)
Oct 16, 2019 14.43 14.43 14.43 0 +0.39(+2.81%)
Oct 15, 2019 14.04 14.04 14.04 14.04 300 -0.36(-2.51%)
Oct 14, 2019 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Oct 07, 2019 14.40 14.40 14.40 0 +0.00(+0.00%)
Oct 04, 2019 12.60 15.30 12.60 14.40 170 -0.60(-4.00%)
Oct 03, 2019 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Oct 02, 2019 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Oct 01, 2019 15.00 15.00 0 +0.00(+0.00%)
Sep 30, 2019 15.00 15.00 15.00 15.00 1 +0.00(+0.00%)
Sep 27, 2019 15.00 15.00 15.00 15.00 10 +0.00(+0.00%)
Sep 26, 2019 15.00 15.00 4 +0.00(+0.00%)
Sep 24, 2019 15.00 15.00 15.00 0 -0.50(-3.23%)
Sep 23, 2019 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Sep 18, 2019 15.50 15.50 15.50 0 +0.00(+0.00%)
Sep 17, 2019 15.50 15.50 15.50 15.50 1 +0.00(+0.00%)
Sep 16, 2019 15.60 15.70 15.50 15.50 513 -0.50(-3.12%)
Sep 12, 2019 16.00 16.00 16.00 0 +0.00(+0.00%)
Sep 11, 2019 16.00 16.10 16.00 16.00 520 -0.53(-3.19%)
Sep 10, 2019 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Sep 09, 2019 16.53 16.53 16.53 16.53 29 +0.33(+2.02%)
Sep 06, 2019 16.20 16.20 16.20 16.20 10 +0.00(+0.00%)
Sep 05, 2019 16.20 16.20 16.20 16.20 150 -1.20(-6.90%)
Aug 30, 2019 17.40 17.40 17.40 0 +0.00(+0.00%)
Aug 29, 2019 18.00 18.00 17.40 17.40 251 -0.60(-3.33%)
Aug 27, 2019 18.00 18.00 18.00 0 +0.10(+0.56%)
Aug 26, 2019 17.70 17.90 17.70 17.90 1,046 +0.90(+5.29%)
Aug 23, 2019 17.00 17.00 17.00 17.00 30 +1.00(+6.25%)
Aug 22, 2019 16.20 16.20 16.00 16.00 1,021 +0.00(+0.00%)
Aug 21, 2019 16.00 16.00 16.00 16.00 5 +0.00(+0.00%)
Aug 20, 2019 15.10 16.00 15.10 16.00 518 -1.50(-8.57%)
Aug 19, 2019 15.10 17.50 15.10 17.50 32 +1.30(+8.02%)
Aug 16, 2019 16.40 16.40 16.20 16.20 60 -4.70(-22.49%)
Aug 15, 2019 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Aug 14, 2019 20.90 20.90 20.90 20.90 32 +1.74(+9.09%)
Aug 13, 2019 19.16 19.16 19.16 19.16 69 -0.44(-2.26%)
Aug 12, 2019 19.60 19.60 19.60 0 +0.00(+0.00%)
Aug 09, 2019 19.60 19.60 19.60 19.60 10 +0.00(+0.00%)
Aug 08, 2019 19.60 19.60 2 +0.00(+0.00%)
Aug 05, 2019 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 31, 2019 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 30, 2019 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 29, 2019 19.60 19.60 0 +0.00(+0.00%)
Jul 26, 2019 19.60 19.60 19.60 19.60 10 +0.00(+0.00%)
Jul 22, 2019 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 19, 2019 19.60 19.60 19.60 19.60 10 +0.00(+0.00%)
Jul 18, 2019 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 17, 2019 19.60 19.60 0 +0.00(+0.00%)
Jul 16, 2019 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 15, 2019 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 12, 2019 19.60 19.60 19.60 19.60 10 +0.00(+0.00%)
Jul 11, 2019 19.60 19.60 19.60 19.60 1 +0.00(+0.00%)
Jul 10, 2019 21.83 21.83 19.50 19.60 185 +0.69(+3.63%)
Jul 09, 2019 20.70 20.80 18.50 18.91 240 -2.69(-12.44%)
Jul 08, 2019 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Jul 05, 2019 21.60 21.60 21.60 21.60 30 -0.10(-0.46%)
Jul 03, 2019 21.70 21.70 21.70 21.70 10 +0.01(+0.05%)
Jun 28, 2019 21.69 21.69 21.69 0 +0.00(+0.00%)
Jun 27, 2019 21.69 21.69 21.69 21.69 15 -0.01(-0.05%)
Jun 26, 2019 21.71 21.71 21.60 21.70 329 +0.10(+0.46%)
Jun 25, 2019 22.00 22.00 21.38 21.60 53 +0.30(+1.41%)
Jun 21, 2019 21.30 21.30 21.30 0 +0.00(+0.00%)
Jun 20, 2019 22.10 22.10 21.30 21.30 35 -0.76(-3.45%)
Jun 18, 2019 22.06 22.06 22.06 0 +0.06(+0.27%)
Jun 17, 2019 23.00 23.40 20.90 22.00 1,064 -1.00(-4.35%)
Jun 14, 2019 22.20 24.00 21.30 23.00 1,400 +2.70(+13.30%)
Jun 13, 2019 24.00 24.00 20.30 20.30 1,065 -0.80(-3.79%)
Jun 12, 2019 21.20 24.00 21.10 21.10 1,140 -1.54(-6.80%)
Jun 11, 2019 22.64 22.64 9 +0.00(+0.00%)
Jun 10, 2019 24.60 25.30 22.40 22.64 808 -0.56(-2.41%)
Jun 07, 2019 21.20 23.40 21.20 23.20 370 +1.20(+5.45%)
Jun 06, 2019 22.30 23.40 20.40 22.00 519 +0.00(+0.00%)
Jun 05, 2019 21.20 24.80 21.20 22.00 1,222 -3.00(-12.00%)
Jun 04, 2019 23.90 25.00 23.90 25.00 138 -1.30(-4.94%)
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.