Dunxin Financial Holdings Ltd ADR (NY: DXF )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	2.500	2.500	2.207	2.349	164,870	-0.27(-10.34%)
May 05, 2023	2.500	2.929	2.337	2.620	291,996	+0.10(+3.80%)
May 04, 2023	3.050	3.450	2.427	2.524	519,700	-0.68(-21.13%)
May 03, 2023	2.439	4.800	2.151	3.200	4,988,389	+1.15(+56.10%)
May 02, 2023	2.000	2.278	1.770	2.050	438,903	-0.23(-9.89%)
May 01, 2023	2.900	3.100	2.110	2.275	843,287	-1.42(-38.50%)
Apr 28, 2023	2.100	9.000	1.500	3.699	9,227,896	+2.41(+186.52%)
Apr 27, 2023	1.300	1.599	1.220	1.291	192,859	-0.09(-6.31%)
Apr 26, 2023	1.200	1.780	1.200	1.378	332,918	+0.13(+10.15%)
Apr 25, 2023	1.263	1.455	1.133	1.251	71,080	-0.01(-1.03%)
Apr 24, 2023	1.312	1.321	1.190	1.264	42,101	-0.06(-4.46%)
Apr 21, 2023	1.400	1.412	1.200	1.323	49,595	-0.08(-5.43%)
Apr 20, 2023	1.001	1.776	1.001	1.399	541,968	+0.30(+27.07%)
Apr 19, 2023	1.186	1.186	1.062	1.101	27,313	-0.17(-13.31%)
Apr 18, 2023	1.102	1.628	1.061	1.270	296,474	+0.14(+12.09%)
Apr 17, 2023	1.161	1.162	1.058	1.133	20,763	+0.00(+0.09%)
Apr 14, 2023	1.104	1.150	1.011	1.132	23,949	+0.07(+7.10%)
Apr 13, 2023	1.000	1.150	1.021	1.057	60,851	+0.04(+3.53%)
Apr 12, 2023	1.148	1.148	0.3000	1.021	111,023	-0.12(-10.36%)
Apr 11, 2023	1.192	1.192	0.9500	1.139	54,037	+0.04(+3.55%)
Apr 10, 2023	1.295	1.337	1.070	1.100	75,861	-0.15(-12.28%)
Apr 06, 2023	1.440	1.440	1.241	1.254	91,072	-0.27(-17.77%)
Apr 05, 2023	1.420	2.490	1.277	1.525	1,542,486	+0.17(+12.88%)
Apr 04, 2023	1.429	1.464	1.306	1.351	3,864	-0.02(-1.17%)
Apr 03, 2023	1.451	1.451	1.366	1.367	1,234	-0.06(-4.41%)
Mar 31, 2023	1.499	1.545	1.392	1.430	2,127	-0.05(-3.38%)
Mar 30, 2023	1.330	1.501	1.330	1.480	10,198	-0.07(-4.52%)
Mar 29, 2023	1.342	1.651	1.342	1.550	29,759	+0.15(+10.32%)
Mar 28, 2023	1.300	1.467	1.300	1.405	4,996	-0.01(-0.57%)
Mar 27, 2023	1.417	1.434	1.304	1.413	2,661	+0.02(+1.36%)
Mar 24, 2023	1.349	1.400	1.250	1.394	11,047	+0.03(+1.98%)
Mar 23, 2023	1.275	1.380	1.275	1.367	7,554	+0.06(+4.75%)
Mar 22, 2023	1.314	1.394	1.270	1.305	8,009	-0.01(-0.53%)
Mar 21, 2023	1.298	1.424	1.213	1.312	15,593	+0.04(+3.39%)
Mar 20, 2023	1.390	1.400	1.260	1.269	16,381	-0.04(-3.06%)
Mar 17, 2023	1.361	1.396	1.305	1.309	3,198	-0.02(-1.58%)
Mar 16, 2023	1.449	1.449	1.306	1.330	2,669	-0.01(-0.82%)
Mar 15, 2023	1.437	1.437	1.306	1.341	10,423	-0.06(-4.21%)
Mar 14, 2023	1.480	1.498	1.400	1.400	11,371	-0.01(-0.71%)
Mar 13, 2023	1.580	1.580	1.410	1.410	3,792	+0.00(+0.36%)
Mar 10, 2023	1.508	1.532	1.404	1.405	12,110	-0.25(-15.36%)
Mar 09, 2023	1.510	1.687	1.500	1.660	22,614	+0.03(+1.90%)
Mar 08, 2023	1.605	1.649	1.560	1.629	9,382	-0.02(-1.15%)
Mar 07, 2023	1.625	1.649	1.614	1.648	5,556	-0.04(-2.43%)
Mar 06, 2023	1.722	1.778	1.622	1.689	10,071	-0.09(-4.85%)
Mar 03, 2023	1.642	1.829	1.600	1.775	54,941	+0.17(+10.94%)
Mar 02, 2023	1.562	1.648	1.520	1.600	5,561	+0.00(+0.00%)
Mar 01, 2023	1.648	1.698	1.505	1.600	14,483	-0.05(-2.79%)
Feb 28, 2023	1.611	1.690	1.520	1.646	12,500	-0.05(-2.89%)
Feb 27, 2023	1.600	1.697	1.590	1.695	10,527	+0.04(+2.48%)
Feb 24, 2023	1.699	1.699	1.510	1.654	6,756	+0.04(+2.35%)
Feb 23, 2023	1.700	1.778	1.511	1.616	7,718	-0.06(-3.64%)
Feb 22, 2023	1.690	1.798	1.624	1.677	20,761	-0.03(-1.93%)
Feb 21, 2023	1.851	1.851	1.671	1.710	36,653	-0.18(-9.28%)
Feb 17, 2023	1.811	1.898	1.800	1.885	3,449	-0.04(-2.18%)
Feb 16, 2023	1.850	1.927	1.800	1.927	6,572	+0.09(+4.73%)
Feb 15, 2023	1.800	1.899	1.800	1.840	8,611	-0.05(-2.65%)
Feb 14, 2023	1.830	1.898	1.830	1.890	4,620	-0.01(-0.42%)
Feb 13, 2023	2.000	2.000	1.800	1.898	24,588	-0.05(-2.42%)
Feb 10, 2023	1.953	1.953	1.820	1.945	21,475	+0.06(+3.13%)
Feb 09, 2023	2.043	2.098	1.840	1.886	12,201	-0.03(-1.36%)
Feb 08, 2023	1.957	2.150	1.910	1.912	77,152	-0.07(-3.43%)
Feb 07, 2023	2.100	2.180	1.900	1.980	19,889	-0.12(-5.89%)
Feb 06, 2023	2.036	2.169	1.969	2.104	19,552	+0.00(+0.24%)
Feb 03, 2023	1.839	2.300	1.839	2.099	67,786	+0.26(+14.01%)
Feb 02, 2023	1.950	1.950	1.841	1.841	19,275	-0.14(-7.02%)
Feb 01, 2023	1.900	1.980	1.800	1.980	12,193	+0.16(+8.61%)
Jan 31, 2023	1.920	1.920	1.810	1.823	6,730	-0.08(-4.15%)
Jan 30, 2023	1.977	1.977	1.833	1.902	6,811	+0.02(+1.01%)
Jan 27, 2023	1.842	1.950	1.815	1.883	4,449	-0.02(-0.84%)
Jan 26, 2023	1.800	2.599	1.793	1.899	160,824	-0.01(-0.73%)
Jan 25, 2023	1.910	1.961	1.820	1.913	4,694	+0.00(+0.21%)
Jan 24, 2023	1.860	1.973	1.854	1.909	15,168	+0.01(+0.53%)
Jan 23, 2023	1.915	1.976	1.811	1.899	12,634	-0.02(-0.84%)
Jan 20, 2023	1.998	1.998	1.800	1.915	13,481	+0.01(+0.74%)
Jan 19, 2023	1.909	1.959	1.850	1.901	11,444	-0.02(-0.94%)
Jan 18, 2023	1.995	1.995	1.855	1.919	11,682	-0.11(-5.28%)
Jan 17, 2023	2.049	2.049	1.952	2.026	4,373	-0.07(-3.52%)
Jan 13, 2023	1.949	2.100	1.941	2.100	7,483	+0.04(+1.94%)
Jan 12, 2023	1.911	2.090	1.861	2.060	23,002	+0.06(+3.26%)
Jan 11, 2023	2.052	2.099	1.910	1.995	24,065	-0.05(-2.54%)
Jan 10, 2023	2.095	2.095	1.853	2.047	12,574	+0.02(+0.74%)
Jan 09, 2023	2.037	2.150	1.855	2.032	13,787	-0.07(-3.24%)
Jan 06, 2023	2.000	2.150	1.890	2.100	29,550	-0.03(-1.41%)
Jan 05, 2023	1.899	2.301	1.899	2.130	47,514	+0.20(+10.25%)
Jan 04, 2023	1.899	1.990	1.817	1.932	10,347	+0.08(+4.09%)
Jan 03, 2023	1.899	1.950	1.806	1.856	2,698	-0.02(-0.96%)
Dec 30, 2022	1.842	1.985	1.800	1.874	3,060	-0.04(-1.99%)
Dec 29, 2022	1.919	1.999	1.710	1.912	7,728	-0.01(-0.36%)
Dec 28, 2022	1.850	1.963	1.801	1.919	2,264	+0.05(+2.68%)
Dec 27, 2022	1.830	1.896	1.782	1.869	2,347	-0.08(-4.35%)
Dec 23, 2022	1.940	2.150	1.802	1.954	14,677	+0.08(+4.21%)
Dec 22, 2022	1.851	1.974	1.717	1.875	4,190	-0.02(-1.32%)
Dec 21, 2022	1.871	1.989	1.781	1.900	10,028	+0.03(+1.66%)
Dec 20, 2022	2.000	2.000	1.707	1.869	3,352	-0.02(-1.11%)
Dec 19, 2022	1.990	2.152	1.855	1.890	12,516	-0.13(-6.44%)
Dec 16, 2022	2.098	2.098	1.901	2.020	9,148	-0.07(-3.40%)
Dec 15, 2022	2.200	2.246	1.971	2.091	18,698	-0.20(-8.69%)
Dec 14, 2022	2.210	2.388	2.055	2.290	18,511	+0.04(+1.78%)
Dec 13, 2022	2.320	2.399	2.203	2.250	21,815	-0.08(-3.23%)
Dec 12, 2022	2.320	2.600	1.962	2.325	131,852	-0.02(-1.06%)
Dec 09, 2022	2.200	2.350	2.050	2.350	59,930	+0.10(+4.49%)
Dec 08, 2022	1.999	2.280	1.902	2.249	66,378	+0.27(+13.64%)
Dec 07, 2022	2.043	2.108	1.888	1.979	2,797	-0.07(-3.46%)
Dec 06, 2022	1.915	2.135	1.837	2.050	21,021	+0.00(+0.20%)
Dec 05, 2022	2.188	2.260	1.900	2.046	19,863	-0.14(-6.58%)
Dec 02, 2022	2.078	2.199	2.000	2.190	5,060	+0.18(+8.90%)
Dec 01, 2022	1.998	2.090	1.940	2.011	8,572	-0.01(-0.54%)
Nov 30, 2022	1.961	2.099	1.899	2.022	11,428	+0.09(+4.71%)
Nov 29, 2022	1.930	1.980	1.858	1.931	6,345	-0.01(-0.36%)
Nov 28, 2022	1.800	2.019	1.800	1.938	9,351	+0.08(+4.25%)
Nov 25, 2022	2.080	2.080	1.815	1.859	2,925	-0.03(-1.85%)
Nov 23, 2022	1.944	1.944	1.800	1.894	513	+0.04(+2.27%)
Nov 22, 2022	1.903	2.132	1.831	1.852	5,503	-0.13(-6.37%)
Nov 21, 2022	2.047	2.098	1.921	1.978	677	-0.04(-2.08%)
Nov 18, 2022	2.029	2.100	1.910	2.020	5,054	-0.03(-1.27%)
Nov 17, 2022	2.134	2.190	1.825	2.046	25,328	-0.31(-13.19%)
Nov 16, 2022	2.375	2.395	2.150	2.357	17,684	-0.04(-1.71%)
Nov 15, 2022	2.328	2.459	2.250	2.398	8,034	-0.00(-0.08%)
Nov 14, 2022	2.625	2.625	2.250	2.400	25,758	-0.12(-4.80%)
Nov 11, 2022	2.480	2.589	2.400	2.521	9,279	+0.04(+1.65%)
Nov 10, 2022	2.329	2.561	2.223	2.480	5,148	+0.26(+11.81%)
Nov 09, 2022	2.698	2.698	2.102	2.218	20,600	-0.35(-13.70%)
Nov 08, 2022	2.761	2.801	2.511	2.570	32,970	-0.33(-11.29%)
Nov 07, 2022	2.866	2.974	2.704	2.897	18,199	-0.05(-1.76%)
Nov 04, 2022	3.020	3.085	2.725	2.949	23,009	-0.03(-0.97%)
Nov 03, 2022	2.701	3.000	2.701	2.978	16,675	+0.18(+6.51%)
Nov 02, 2022	2.895	2.895	2.713	2.796	2,018	-0.02(-0.71%)
Nov 01, 2022	2.859	2.890	2.765	2.816	1,904	+0.11(+4.22%)
Oct 31, 2022	2.803	2.895	2.675	2.702	4,277	-0.06(-2.14%)
Oct 28, 2022	2.864	2.900	2.648	2.761	6,429	-0.02(-0.68%)
Oct 27, 2022	2.817	2.874	2.650	2.780	10,432	-0.07(-2.32%)
Oct 26, 2022	2.791	2.901	2.651	2.846	15,536	+0.07(+2.67%)
Oct 25, 2022	2.621	2.887	2.609	2.772	4,910	+0.02(+0.80%)
Oct 24, 2022	2.895	2.895	2.600	2.750	5,662	-0.15(-5.14%)
Oct 21, 2022	2.890	2.899	2.734	2.899	7,546	+0.11(+3.91%)
Oct 20, 2022	2.851	2.999	2.750	2.790	13,492	-0.06(-2.14%)
Oct 19, 2022	3.099	3.099	2.801	2.851	35,074	-0.35(-10.88%)
Oct 18, 2022	3.300	3.300	2.879	3.199	99,712	+0.18(+6.07%)
Oct 17, 2022	2.800	3.121	2.750	3.016	27,821	+0.25(+9.24%)
Oct 14, 2022	3.200	3.545	2.760	2.761	36,542	-0.78(-22.14%)
Oct 13, 2022	4.098	4.965	3.515	3.546	271,761	+0.05(+1.31%)
Oct 12, 2022	2.700	3.552	2.700	3.500	165,423	+0.67(+23.46%)
Oct 11, 2022	2.701	3.150	2.701	2.835	8,934	-0.02(-0.53%)
Oct 10, 2022	2.910	2.992	2.700	2.850	6,052	-0.15(-5.00%)
Oct 07, 2022	2.688	3.912	2.687	3.000	76,354	+0.31(+11.65%)
Oct 06, 2022	2.351	2.780	2.351	2.687	13,488	-0.10(-3.62%)
Oct 05, 2022	3.040	3.040	2.553	2.788	1,247	+0.03(+1.05%)
Oct 04, 2022	2.200	2.920	2.200	2.759	19,522	-0.25(-8.37%)
Oct 03, 2022	2.999	3.199	2.999	3.011	4,453	+0.11(+3.83%)
Sep 30, 2022	2.923	3.059	2.900	2.900	4,477	+0.15(+5.30%)
Sep 29, 2022	2.802	2.802	2.754	2.754	283	-0.05(-1.75%)
Sep 28, 2022	3.037	3.248	2.801	2.803	16,236	-0.33(-10.48%)
Sep 27, 2022	3.314	3.314	2.750	3.131	16,354	-0.18(-5.52%)
Sep 26, 2022	3.440	3.440	2.440	3.314	20,360	-0.14(-3.94%)
Sep 23, 2022	3.264	3.538	3.264	3.450	389	+0.34(+11.08%)
Sep 22, 2022	3.624	3.625	3.024	3.106	2,788	-0.29(-8.67%)
Sep 21, 2022	3.799	3.801	3.257	3.401	6,501	-0.45(-11.62%)
Sep 20, 2022	3.800	3.889	3.460	3.848	7,646	-0.14(-3.39%)
Sep 19, 2022	4.000	4.095	3.790	3.983	3,857	-0.22(-5.23%)
Sep 16, 2022	4.113	4.309	4.003	4.203	3,331	+0.00(+0.12%)
Sep 15, 2022	4.211	4.349	4.102	4.198	2,124	-0.18(-4.07%)
Sep 14, 2022	4.223	4.388	4.061	4.376	6,046	-0.02(-0.48%)
Sep 13, 2022	4.026	4.397	4.026	4.397	471	-0.00(-0.05%)
Sep 12, 2022	4.302	4.408	4.101	4.399	3,054	-0.04(-0.86%)
Sep 09, 2022	4.000	4.450	4.000	4.437	15,152	+0.35(+8.51%)
Sep 08, 2022	4.100	4.100	4.000	4.089	3,812	-0.11(-2.64%)
Sep 07, 2022	4.100	4.200	4.058	4.200	1,718	+0.00(+0.00%)
Sep 06, 2022	4.239	4.449	4.103	4.200	1,249	-0.25(-5.58%)
Sep 02, 2022	4.101	4.450	4.101	4.448	6,047	+0.15(+3.42%)
Sep 01, 2022	4.350	4.500	4.116	4.301	4,429	-0.08(-1.78%)
Aug 31, 2022	4.083	4.379	4.083	4.379	4,173	+0.12(+2.82%)
Aug 30, 2022	4.000	4.377	3.997	4.259	922	-0.12(-2.72%)
Aug 29, 2022	4.300	4.391	4.089	4.378	4,013	-0.03(-0.75%)
Aug 26, 2022	4.402	4.590	4.305	4.411	4,063	-0.19(-4.09%)
Aug 25, 2022	4.400	4.600	4.367	4.599	3,292	-0.00(-0.02%)
Aug 24, 2022	4.652	4.652	4.362	4.600	3,408	-0.10(-2.13%)
Aug 23, 2022	4.715	4.800	4.350	4.700	5,471	-0.19(-3.89%)
Aug 22, 2022	4.185	4.890	4.000	4.890	7,296	-0.01(-0.16%)
Aug 19, 2022	4.879	5.100	4.802	4.898	3,032	-0.30(-5.81%)
Aug 18, 2022	5.085	5.200	4.674	5.200	1,433	+0.05(+0.97%)
Aug 17, 2022	5.100	5.245	4.650	5.150	11,527	+0.05(+0.90%)
Aug 16, 2022	4.912	5.200	4.912	5.104	2,436	+0.01(+0.18%)
Aug 15, 2022	4.910	5.350	4.902	5.095	4,646	-0.10(-1.92%)
Aug 12, 2022	5.036	5.248	5.015	5.195	2,590	+0.15(+2.87%)
Aug 11, 2022	5.143	5.398	5.004	5.050	4,515	-0.10(-1.90%)
Aug 10, 2022	5.086	5.338	4.983	5.148	3,419	-0.05(-1.00%)
Aug 09, 2022	5.400	5.599	4.902	5.200	4,859	-0.08(-1.48%)
Aug 08, 2022	5.236	5.598	5.121	5.278	7,208	-0.12(-2.22%)
Aug 05, 2022	5.258	6.101	5.050	5.398	42,177	-0.02(-0.42%)
Aug 04, 2022	5.640	5.999	5.061	5.421	44,111	-0.18(-3.20%)
Aug 03, 2022	4.800	6.800	4.730	5.600	135,022	+0.76(+15.82%)
Aug 02, 2022	4.899	4.991	4.510	4.835	14,046	-0.16(-3.11%)
Aug 01, 2022	4.850	5.028	4.810	4.990	9,538	+0.08(+1.63%)
Jul 29, 2022	4.850	5.130	4.850	4.910	12,216	-0.29(-5.58%)
Jul 28, 2022	4.500	5.200	4.515	5.200	45,154	+0.80(+18.15%)
Jul 27, 2022	4.401	4.621	4.346	4.401	3,345	-0.15(-3.27%)
Jul 26, 2022	4.560	4.780	4.305	4.550	5,300	-0.15(-3.17%)
Jul 25, 2022	4.557	4.799	4.557	4.699	1,313	-0.08(-1.78%)
Jul 22, 2022	4.649	4.799	4.510	4.784	3,160	-0.03(-0.54%)
Jul 21, 2022	4.500	4.817	4.461	4.810	4,761	+0.11(+2.36%)
Jul 20, 2022	4.603	4.850	4.458	4.699	5,051	-0.15(-3.11%)
Jul 19, 2022	4.620	4.850	4.600	4.850	1,857	+0.23(+4.98%)
Jul 18, 2022	4.652	4.775	4.351	4.620	2,692	-0.08(-1.70%)
Jul 15, 2022	4.592	4.877	4.550	4.700	965	+0.03(+0.60%)
Jul 14, 2022	4.575	4.764	4.550	4.672	2,017	-0.21(-4.24%)
Jul 13, 2022	4.735	4.989	4.650	4.879	837	+0.15(+3.15%)
Jul 12, 2022	4.600	4.860	4.409	4.730	2,906	+0.08(+1.74%)
Jul 11, 2022	4.622	4.990	4.622	4.649	2,084	-0.26(-5.22%)
Jul 08, 2022	4.507	4.925	4.477	4.905	2,389	+0.18(+3.79%)
Jul 07, 2022	4.650	4.881	4.500	4.726	3,142	+0.08(+1.61%)
Jul 06, 2022	4.630	4.699	4.501	4.651	374	+0.05(+1.09%)
Jul 05, 2022	4.399	4.699	4.399	4.601	1,225	-0.02(-0.41%)
Jul 01, 2022	4.516	4.729	4.516	4.620	3,577	+0.02(+0.48%)
Jun 30, 2022	4.598	4.612	4.331	4.598	4,266	+0.10(+2.22%)
Jun 29, 2022	4.901	4.950	4.303	4.498	13,883	-0.45(-9.13%)
Jun 28, 2022	5.060	5.183	4.900	4.950	4,357	-0.08(-1.69%)
Jun 27, 2022	4.812	5.400	4.730	5.035	23,789	+0.02(+0.42%)
Jun 24, 2022	4.900	5.200	4.740	5.014	10,319	+0.12(+2.35%)
Jun 23, 2022	4.729	5.400	4.660	4.899	20,626	-0.00(-0.02%)
Jun 22, 2022	4.902	5.200	4.827	4.900	15,161	-0.08(-1.55%)
Jun 21, 2022	5.066	5.159	4.925	4.977	2,959	-0.18(-3.53%)
Jun 17, 2022	4.802	5.190	4.802	5.159	5,226	+0.31(+6.39%)
Jun 16, 2022	4.942	5.000	4.802	4.849	1,320	-0.19(-3.85%)
Jun 15, 2022	4.991	5.111	4.802	5.043	3,334	-0.07(-1.35%)
Jun 14, 2022	4.994	5.400	4.877	5.112	9,968	+0.12(+2.36%)
Jun 13, 2022	5.002	5.252	4.897	4.994	16,413	-0.30(-5.60%)
Jun 10, 2022	5.700	5.990	5.099	5.290	17,562	-0.91(-14.68%)
Jun 09, 2022	7.100	8.000	6.050	6.200	50,112	-0.26(-4.08%)
Jun 08, 2022	6.765	6.900	6.000	6.464	13,234	-0.24(-3.57%)
Jun 07, 2022	7.400	7.499	6.553	6.703	21,747	-0.20(-2.86%)
Jun 06, 2022	5.876	7.510	5.558	6.900	60,588	+1.30(+23.28%)
Jun 03, 2022	5.980	6.000	4.417	5.597	17,644	-0.29(-4.96%)
Jun 02, 2022	5.700	5.900	5.001	5.889	23,399	+0.94(+18.97%)

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.