China Internet Nationwide Financial Services Inc (NQ: CIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	0.8700	0.8900	0.8500	0.8500	39,900	-0.02(-1.96%)
Nov 27, 2019	0.9678	0.9678	0.8622	0.8670	115,600	-0.02(-1.70%)
Nov 26, 2019	0.9300	1.100	0.8742	0.8820	921,391	-0.02(-2.29%)
Nov 25, 2019	0.9635	0.9700	0.8620	0.9027	182,624	-0.04(-4.08%)
Nov 22, 2019	0.9000	0.9680	0.8169	0.9411	168,200	+0.02(+1.69%)
Nov 21, 2019	0.9500	0.9500	0.8360	0.9255	46,472	-0.02(-2.58%)
Nov 20, 2019	0.8200	0.9999	0.8200	0.9500	101,464	+0.14(+17.28%)
Nov 19, 2019	0.8200	0.8200	0.8000	0.8100	69,413	-0.03(-3.57%)
Nov 18, 2019	0.9400	1.020	0.7800	0.8400	213,414	-0.12(-12.47%)
Nov 15, 2019	1.020	1.020	0.9400	0.9597	61,300	-0.04(-3.80%)
Nov 14, 2019	1.010	1.030	0.9832	0.9976	36,783	-0.01(-1.44%)
Nov 13, 2019	1.039	1.060	0.9900	1.012	69,655	-0.06(-5.40%)
Nov 12, 2019	1.070	1.080	1.010	1.070	75,201	-0.01(-0.93%)
Nov 11, 2019	1.070	1.100	1.060	1.080	34,506	-0.02(-1.77%)
Nov 08, 2019	1.110	1.110	1.060	1.099	78,400	-0.02(-1.39%)
Nov 07, 2019	1.080	1.120	1.060	1.115	130,970	+0.03(+3.24%)
Nov 06, 2019	1.080	1.092	1.070	1.080	80,810	-0.00(-0.22%)
Nov 05, 2019	1.060	1.090	1.060	1.082	70,465	+0.02(+2.11%)
Nov 04, 2019	1.100	1.120	1.050	1.060	70,880	-0.02(-1.85%)
Nov 01, 2019	1.100	1.160	1.050	1.080	134,800	+0.03(+2.86%)
Oct 31, 2019	1.090	1.140	1.040	1.050	125,808	-0.03(-2.78%)
Oct 30, 2019	1.110	1.160	1.070	1.080	38,986	-0.05(-4.42%)
Oct 29, 2019	1.100	1.190	1.070	1.130	59,201	-0.01(-0.88%)
Oct 28, 2019	1.230	1.240	1.030	1.140	113,991	-0.07(-5.79%)
Oct 25, 2019	1.120	1.250	1.072	1.210	236,900	+0.09(+8.02%)
Oct 24, 2019	1.040	1.135	1.030	1.120	170,386	+0.07(+6.69%)
Oct 23, 2019	1.020	1.060	0.9600	1.050	189,367	+0.03(+2.94%)
Oct 22, 2019	1.190	1.210	0.9600	1.020	319,777	-0.18(-15.01%)
Oct 21, 2019	1.310	1.360	1.190	1.200	140,017	-0.10(-7.68%)
Oct 18, 2019	1.480	1.480	1.220	1.300	113,100	-0.11(-7.80%)
Oct 17, 2019	1.470	1.600	1.390	1.410	57,648	-0.03(-2.37%)
Oct 16, 2019	1.518	1.550	1.430	1.444	111,755	-0.06(-3.71%)
Oct 15, 2019	1.500	1.540	1.450	1.500	56,756	-0.05(-3.23%)
Oct 14, 2019	1.660	1.660	1.450	1.550	78,584	-0.05(-3.13%)
Oct 11, 2019	1.570	1.660	1.500	1.600	199,800	+0.10(+6.67%)
Oct 10, 2019	1.500	1.600	1.000	1.500	916,044	-0.01(-0.66%)
Oct 09, 2019	1.590	1.620	1.500	1.510	29,842	-0.06(-3.82%)
Oct 08, 2019	1.580	1.580	1.460	1.570	17,841	+0.00(+0.00%)
Oct 07, 2019	1.450	1.580	1.450	1.570	38,680	+0.10(+6.48%)
Oct 04, 2019	1.492	1.492	1.427	1.474	18,400	-0.02(-1.04%)
Oct 03, 2019	1.480	1.500	1.414	1.490	13,450	+0.01(+0.68%)
Oct 02, 2019	1.400	1.480	1.380	1.480	35,230	+0.08(+5.71%)
Oct 01, 2019	1.450	1.490	1.350	1.400	31,857	-0.04(-2.78%)
Sep 30, 2019	1.660	1.660	1.350	1.440	137,024	-0.24(-14.29%)
Sep 27, 2019	1.661	1.732	1.650	1.680	34,100	-0.02(-1.18%)
Sep 26, 2019	1.710	1.739	1.660	1.700	9,787	+0.01(+0.59%)
Sep 25, 2019	1.680	1.740	1.650	1.690	29,273	+0.00(+0.00%)
Sep 24, 2019	1.710	1.810	1.650	1.690	122,491	-0.01(-0.59%)
Sep 23, 2019	1.720	1.820	1.650	1.700	93,287	-0.05(-2.86%)
Sep 20, 2019	1.800	1.800	1.720	1.750	32,500	-0.02(-1.13%)
Sep 19, 2019	1.800	1.844	1.750	1.770	33,573	-0.01(-0.56%)
Sep 18, 2019	1.890	1.900	1.720	1.780	181,620	-0.15(-7.79%)
Sep 17, 2019	1.990	1.990	1.900	1.930	41,850	-0.07(-3.48%)
Sep 16, 2019	1.950	2.000	1.904	2.000	20,057	-0.02(-0.99%)
Sep 13, 2019	2.060	2.060	1.880	2.020	36,500	+0.00(+0.00%)
Sep 12, 2019	2.050	2.130	2.020	2.020	46,483	-0.08(-3.81%)
Sep 11, 2019	2.040	2.150	1.990	2.100	131,620	+0.07(+3.45%)
Sep 10, 2019	1.990	2.040	1.910	2.030	47,024	+0.10(+5.18%)
Sep 09, 2019	1.960	2.000	1.889	1.930	76,506	+0.02(+1.05%)
Sep 06, 2019	1.890	1.940	1.817	1.910	40,400	+0.00(+0.00%)
Sep 05, 2019	1.920	1.960	1.860	1.910	27,610	+0.03(+1.60%)
Sep 04, 2019	1.830	1.920	1.800	1.880	13,410	+0.04(+2.17%)

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.