China Internet Nationwide Financial Services Inc (NQ: CIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	2.670	2.790	2.500	2.620	224,047	-0.10(-3.68%)
Apr 29, 2019	2.780	2.810	2.660	2.720	189,531	-0.06(-2.16%)
Apr 26, 2019	2.760	2.820	2.700	2.780	158,700	-0.03(-1.07%)
Apr 25, 2019	2.780	2.832	2.750	2.810	127,299	-0.06(-2.09%)
Apr 24, 2019	3.000	3.060	2.680	2.870	448,300	-0.15(-4.97%)
Apr 23, 2019	3.250	3.290	3.000	3.020	289,620	-0.23(-7.08%)
Apr 22, 2019	3.220	3.280	3.180	3.250	91,739	-0.04(-1.22%)
Apr 18, 2019	3.320	3.330	3.220	3.290	142,800	-0.02(-0.60%)
Apr 17, 2019	3.350	3.370	3.240	3.310	168,034	-0.03(-0.90%)
Apr 16, 2019	3.310	3.400	3.150	3.340	240,709	+0.05(+1.52%)
Apr 15, 2019	3.470	3.510	3.110	3.290	342,920	-0.13(-3.80%)
Apr 12, 2019	3.360	3.440	3.200	3.420	305,400	+0.12(+3.64%)
Apr 11, 2019	3.380	3.590	3.300	3.300	385,721	-0.06(-1.79%)
Apr 10, 2019	3.380	3.430	3.060	3.360	516,924	+0.00(+0.00%)
Apr 09, 2019	3.640	3.680	3.350	3.360	698,187	-0.33(-8.94%)
Apr 08, 2019	3.840	3.850	3.580	3.690	437,085	-0.07(-1.86%)
Apr 05, 2019	3.750	3.890	3.530	3.760	1,117,800	-0.11(-2.84%)
Apr 04, 2019	3.450	4.050	3.300	3.870	1,733,700	+0.43(+12.50%)
Apr 03, 2019	3.600	3.680	3.350	3.440	512,770	-0.10(-2.82%)
Apr 02, 2019	3.450	3.850	3.430	3.540	1,055,040	+0.11(+3.21%)
Apr 01, 2019	3.880	4.070	3.360	3.430	1,098,676	-0.37(-9.74%)
Mar 29, 2019	3.820	4.200	3.500	3.800	4,360,300	-0.27(-6.63%)
Mar 28, 2019	2.790	4.250	2.790	4.070	10,183,328	+1.30(+46.93%)
Mar 27, 2019	2.730	2.850	2.690	2.770	298,052	+0.09(+3.36%)
Mar 26, 2019	2.860	2.860	2.660	2.680	210,196	-0.10(-3.60%)
Mar 25, 2019	2.670	2.890	2.400	2.780	737,530	+0.03(+1.09%)
Mar 22, 2019	2.720	2.810	2.660	2.750	253,600	-0.06(-2.14%)
Mar 21, 2019	2.660	2.930	2.580	2.810	683,402	+0.03(+1.08%)
Mar 20, 2019	2.860	2.980	2.690	2.780	604,590	-0.01(-0.36%)
Mar 19, 2019	3.150	3.200	2.650	2.790	997,127	-0.22(-7.31%)
Mar 18, 2019	2.760	3.260	2.760	3.010	1,490,505	+0.25(+9.06%)
Mar 15, 2019	2.700	2.849	2.357	2.760	903,900	+0.11(+4.15%)
Mar 14, 2019	2.810	2.850	2.600	2.650	651,301	-0.06(-2.21%)
Mar 13, 2019	2.950	3.140	2.680	2.710	980,873	-0.35(-11.44%)
Mar 12, 2019	3.340	3.340	2.930	3.060	810,897	-0.22(-6.71%)
Mar 11, 2019	3.210	3.600	3.200	3.280	1,563,482	+0.10(+3.14%)
Mar 08, 2019	4.000	4.150	2.660	3.180	3,613,300	-1.27(-28.54%)
Mar 07, 2019	4.730	5.080	4.350	4.450	3,779,312	-0.05(-1.11%)
Mar 06, 2019	4.520	5.110	4.300	4.500	3,034,989	-0.28(-5.86%)
Mar 05, 2019	4.560	5.440	4.220	4.780	6,297,192	-0.18(-3.63%)
Mar 04, 2019	4.930	6.440	4.650	4.960	44,925,796	+1.71(+52.62%)
Mar 01, 2019	2.410	3.250	2.300	3.250	9,563,800	+1.01(+45.09%)
Feb 28, 2019	1.920	2.380	1.910	2.240	4,327,602	+0.34(+17.89%)
Feb 27, 2019	1.950	2.050	1.770	1.900	1,422,140	-0.21(-9.95%)
Feb 26, 2019	2.300	2.490	1.900	2.110	7,753,382	-0.69(-24.64%)
Feb 25, 2019	1.700	3.580	1.570	2.800	61,976,888	+1.52(+118.75%)
Feb 22, 2019	0.9300	1.400	0.8850	1.280	2,919,000	+0.36(+39.28%)
Feb 21, 2019	0.9300	0.9300	0.8670	0.9190	31,237	+0.01(+0.94%)
Feb 20, 2019	0.8670	0.9247	0.8670	0.9104	71,787	+0.03(+2.87%)
Feb 19, 2019	0.8500	0.8899	0.8300	0.8850	151,009	+0.04(+4.12%)
Feb 15, 2019	0.8900	0.8900	0.8400	0.8500	127,700	-0.05(-5.55%)
Feb 14, 2019	0.9200	0.9200	0.8400	0.8999	133,012	-0.02(-2.51%)
Feb 13, 2019	0.9500	0.9500	0.9200	0.9231	49,315	+0.00(+0.17%)
Feb 12, 2019	0.9200	0.9799	0.9200	0.9215	93,417	-0.03(-2.90%)
Feb 11, 2019	0.9800	0.9800	0.9146	0.9490	32,442	+0.04(+4.29%)
Feb 08, 2019	0.9200	0.9400	0.9000	0.9100	55,000	-0.02(-1.94%)
Feb 07, 2019	0.9900	1.000	0.9039	0.9280	116,922	-0.07(-7.20%)
Feb 06, 2019	0.9900	1.010	0.9600	1.000	28,798	+0.04(+3.84%)
Feb 05, 2019	1.000	1.020	0.9630	0.9630	52,501	-0.04(-3.70%)
Feb 04, 2019	0.9800	1.020	0.9500	1.000	87,835	+0.02(+2.04%)

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.