CNFinance Holdings Limited American Depositary Shares (CNF)

Historical Prices For CNFinance Holdings Limited American Depositary Shares (CNF)

Date Range:

2025-03-08 - 2025-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	0.48	0.54	0.44	0.45	557,383	0.45
6/05/2025	0.49	0.55	0.47	0.47	368,484	0.47
6/04/2025	0.42	0.49	0.42	0.47	81,661	0.47
6/03/2025	0.37	0.43	0.37	0.41	314,872	0.41
6/02/2025	0.41	0.44	0.40	0.43	55,946	0.43
5/30/2025	0.39	0.41	0.37	0.40	210,780	0.40
5/29/2025	0.38	0.42	0.37	0.42	88,463	0.42
5/28/2025	0.47	0.47	0.38	0.40	177,331	0.40
5/27/2025	0.45	0.50	0.42	0.42	267,887	0.42
5/23/2025	0.51	0.55	0.46	0.47	87,871	0.47
5/22/2025	0.54	0.60	0.51	0.54	362,700	0.54
5/21/2025	0.65	0.65	0.57	0.57	264,113	0.57
5/20/2025	0.66	0.68	0.63	0.63	99,080	0.63
5/19/2025	0.70	0.72	0.66	0.66	191,273	0.66
5/16/2025	0.72	0.75	0.69	0.70	117,464	0.70
5/15/2025	0.69	0.73	0.69	0.71	10,889	0.71
5/14/2025	0.69	0.73	0.69	0.71	46,038	0.71
5/13/2025	0.70	0.72	0.69	0.72	9,771	0.72
5/12/2025	0.70	0.76	0.69	0.71	43,345	0.71
5/09/2025	0.69	0.76	0.69	0.72	43,430	0.72
5/08/2025	0.69	0.74	0.65	0.72	280,470	0.72
5/07/2025	0.78	0.78	0.70	0.73	48,743	0.73
5/06/2025	0.83	0.83	0.74	0.78	75,202	0.78
5/05/2025	0.82	0.83	0.79	0.82	21,268	0.82
5/02/2025	0.80	0.86	0.79	0.81	50,014	0.81
5/01/2025	0.85	0.87	0.76	0.84	187,578	0.84
4/30/2025	0.64	0.96	0.64	0.76	1,642,194	0.76
4/29/2025	0.69	0.70	0.63	0.64	58,109	0.64
4/28/2025	0.70	0.72	0.66	0.67	14,479	0.67
4/25/2025	0.66	0.71	0.66	0.66	133,523	0.66
4/24/2025	0.67	0.69	0.66	0.66	12,301	0.66
4/23/2025	0.71	0.77	0.66	0.67	31,669	0.67
4/22/2025	0.67	0.69	0.66	0.67	46,088	0.67
4/21/2025	0.71	0.76	0.67	0.67	24,341	0.67
4/17/2025	0.70	0.74	0.67	0.70	24,755	0.70
4/16/2025	0.70	0.72	0.68	0.72	27,364	0.72
4/15/2025	0.68	0.70	0.68	0.69	7,366	0.69
4/14/2025	0.70	0.70	0.66	0.67	14,208	0.67
4/11/2025	0.68	0.75	0.66	0.67	63,597	0.67
4/10/2025	0.70	0.73	0.67	0.67	32,550	0.67
4/09/2025	0.70	0.72	0.70	0.70	15,621	0.70
4/08/2025	0.72	0.77	0.70	0.72	19,996	0.72
4/07/2025	0.71	0.74	0.70	0.72	74,146	0.72
4/04/2025	0.74	0.74	0.71	0.71	18,086	0.71
4/03/2025	0.73	0.75	0.73	0.73	10,215	0.73
4/02/2025	0.74	0.75	0.71	0.73	24,441	0.73
4/01/2025	0.75	0.78	0.73	0.74	49,313	0.74
3/31/2025	0.77	0.81	0.75	0.78	16,202	0.78
3/28/2025	0.81	0.85	0.79	0.79	27,887	0.79
3/27/2025	0.81	0.85	0.81	0.83	13,252	0.83
3/26/2025	0.81	0.87	0.80	0.80	16,320	0.80
3/25/2025	0.81	0.85	0.80	0.80	65,924	0.80
3/24/2025	0.97	0.98	0.81	0.85	76,671	0.85
3/21/2025	0.86	0.92	0.81	0.89	81,623	0.89
3/20/2025	0.90	1.00	0.85	0.92	160,464	0.92
3/19/2025	0.91	0.95	0.72	0.86	454,754	0.86
3/18/2025	0.88	0.94	0.80	0.85	237,527	0.85
3/17/2025	0.78	0.90	0.78	0.88	93,616	0.88
3/14/2025	0.78	0.83	0.60	0.80	415,979	0.80
3/13/2025	0.84	0.90	0.79	0.83	71,782	0.83
3/12/2025	1.03	1.05	0.87	0.87	87,397	0.87
3/11/2025	1.03	1.06	0.98	1.02	73,275	1.02
3/10/2025	0.98	1.07	0.98	1.01	41,371	1.01