China Internet Nationwide Financial Services Inc (NQ: CIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	1.760	1.790	1.600	1.630	323,400	-0.15(-8.43%)
Nov 29, 2018	1.750	1.800	1.650	1.780	234,276	-0.01(-0.56%)
Nov 28, 2018	1.720	1.820	1.710	1.790	150,387	+0.08(+4.68%)
Nov 27, 2018	1.820	1.878	1.650	1.710	103,781	-0.12(-6.56%)
Nov 26, 2018	1.690	1.950	1.680	1.830	436,718	+0.14(+8.28%)
Nov 23, 2018	1.650	1.740	1.640	1.690	31,300	+0.00(+0.00%)
Nov 21, 2018		1.690	1.690	1.690	0	+0.18(+11.92%)
Nov 20, 2018	1.610	1.679	1.510	1.510	222,918	-0.15(-9.04%)
Nov 19, 2018	1.720	1.770	1.630	1.660	174,265	-0.11(-6.21%)
Nov 16, 2018	1.770	1.780	1.700	1.770	125,800	+0.03(+1.72%)
Nov 15, 2018	1.610	1.810	1.610	1.740	228,739	+0.09(+5.45%)
Nov 14, 2018	1.740	1.784	1.580	1.650	215,408	-0.14(-7.82%)
Nov 13, 2018	1.830	1.830	1.750	1.790	149,465	-0.04(-2.19%)
Nov 12, 2018	1.820	1.870	1.730	1.830	144,742	+0.00(+0.00%)
Nov 09, 2018	1.910	1.910	1.660	1.830	559,600	-0.13(-6.63%)
Nov 08, 2018	2.170	2.220	1.930	1.960	323,331	-0.19(-8.84%)
Nov 07, 2018	2.140	2.310	1.960	2.150	748,708	+0.08(+3.86%)
Nov 06, 2018	1.900	2.090	1.850	2.070	359,018	+0.15(+7.81%)
Nov 05, 2018	2.140	2.160	1.820	1.920	901,977	-0.22(-10.28%)
Nov 02, 2018	1.980	2.600	1.960	2.140	6,480,900	+0.48(+28.92%)
Nov 01, 2018	1.750	1.750	1.420	1.660	1,118,254	-0.09(-5.14%)
Oct 31, 2018	1.980	2.050	1.680	1.750	480,130	-0.25(-12.50%)
Oct 30, 2018	2.020	2.030	1.730	2.000	212,284	-0.01(-0.50%)
Oct 29, 2018	2.150	2.210	2.000	2.010	415,317	-0.09(-4.29%)
Oct 26, 2018	2.200	2.300	2.100	2.100	476,800	-0.28(-11.76%)
Oct 25, 2018	2.200	2.450	2.000	2.380	907,472	+0.05(+2.15%)
Oct 24, 2018	2.700	2.740	2.310	2.330	517,598	-0.40(-14.65%)
Oct 23, 2018	2.760	2.780	2.620	2.730	362,125	-0.08(-2.85%)
Oct 22, 2018	3.110	3.130	2.760	2.810	896,055	-0.43(-13.27%)
Oct 19, 2018	3.560	3.690	3.000	3.240	1,721,000	-0.27(-7.69%)
Oct 18, 2018	3.350	3.800	3.060	3.510	2,455,338	+0.06(+1.74%)
Oct 17, 2018	2.720	3.660	2.580	3.450	2,595,686	+0.71(+25.91%)
Oct 16, 2018	2.870	2.960	2.560	2.740	570,903	-0.03(-1.08%)
Oct 15, 2018	3.140	3.140	2.500	2.770	1,744,505	-0.81(-22.63%)
Oct 12, 2018	3.360	3.840	2.890	3.580	2,600,800	+0.56(+18.54%)
Oct 11, 2018	5.330	5.330	2.450	3.020	1,863,726	-2.40(-44.28%)
Oct 10, 2018	5.470	5.594	5.340	5.420	41,670	-0.01(-0.18%)
Oct 09, 2018	5.560	5.680	5.110	5.430	56,475	-0.25(-4.40%)
Oct 08, 2018	5.840	5.960	5.540	5.680	86,915	-0.34(-5.65%)
Oct 05, 2018	6.210	6.365	5.722	6.020	41,600	-0.29(-4.60%)
Oct 04, 2018	7.080	7.350	6.070	6.310	112,443	-0.79(-11.13%)
Oct 03, 2018	7.030	7.790	6.910	7.100	108,109	+0.09(+1.28%)
Oct 02, 2018	7.510	7.550	6.910	7.010	149,143	-0.72(-9.31%)
Oct 01, 2018	8.550	8.550	7.570	7.730	163,246	-0.85(-9.91%)
Sep 28, 2018	9.040	9.250	8.420	8.580	67,500	-0.47(-5.19%)
Sep 27, 2018	8.900	9.300	8.900	9.050	58,737	+0.08(+0.89%)
Sep 26, 2018	8.520	9.114	8.517	8.970	70,145	+0.46(+5.41%)
Sep 25, 2018	8.770	8.820	8.270	8.510	70,952	-0.26(-2.96%)
Sep 24, 2018	8.940	8.955	8.515	8.770	51,154	-0.19(-2.12%)
Sep 21, 2018	9.630	9.710	8.650	8.960	170,000	-0.68(-7.05%)
Sep 20, 2018	9.430	9.907	9.326	9.640	92,302	+0.08(+0.84%)
Sep 19, 2018	9.000	9.620	8.090	9.560	307,358	+0.56(+6.22%)
Sep 18, 2018	11.83	11.94	8.870	9.000	380,722	-2.20(-19.64%)
Sep 17, 2018	12.99	14.75	10.37	11.20	646,171	-1.59(-12.43%)
Sep 14, 2018	11.09	12.92	11.04	12.79	392,400	+1.75(+15.85%)
Sep 13, 2018	9.770	11.30	9.770	11.04	341,534	+1.24(+12.65%)
Sep 12, 2018	8.070	10.85	8.070	9.800	371,486	+1.62(+19.80%)
Sep 11, 2018	8.900	9.090	7.990	8.180	92,134	-0.67(-7.57%)
Sep 10, 2018	9.130	9.488	8.800	8.850	75,401	-0.44(-4.74%)
Sep 07, 2018	9.100	9.390	8.940	9.290	54,400	+0.05(+0.54%)
Sep 06, 2018	9.700	9.780	8.500	9.240	97,194	-0.26(-2.74%)
Sep 05, 2018	10.12	10.28	9.392	9.500	106,373	-0.71(-6.95%)

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.