CNFinance Holdings Ltd (CNF)
2.48
+0.17 (+7.36%)
USD |
NYSE |
May 26, 16:00
2.48
0.00 (0.00%)
Pre-Market: 20:00
CNFinance Holdings Price: 2.48 for May 26, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 26, 2022 | 2.49 | 2.50 | 2.35 | 2.48 | 36901.00 |
| May 25, 2022 | 2.46 | 2.48 | 2.23 | 2.31 | 32403.00 |
| May 24, 2022 | 2.36 | 2.45 | 2.23 | 2.38 | 23108.00 |
| May 23, 2022 | 2.32 | 2.50 | 2.20 | 2.37 | 20515.00 |
| May 20, 2022 | 2.31 | 2.34 | 2.11 | 2.22 | 28758.00 |
| May 19, 2022 | 2.27 | 2.35 | 2.16 | 2.24 | 17369.00 |
| May 18, 2022 | 2.34 | 2.39 | 2.245 | 2.27 | 20202.00 |
| May 17, 2022 | 2.60 | 2.62 | 2.33 | 2.34 | 25160.00 |
| May 16, 2022 | 2.67 | 2.68 | 2.46 | 2.58 | 11140.00 |
| May 13, 2022 | 2.41 | 2.68 | 2.41 | 2.68 | 14070.00 |
| May 12, 2022 | 2.49 | 2.56 | 2.41 | 2.45 | 14697.00 |
| May 11, 2022 | 2.65 | 2.72 | 2.47 | 2.47 | 24458.00 |
| May 10, 2022 | 2.85 | 3.11 | 2.45 | 2.650 | 115662.0 |
| May 09, 2022 | 2.72 | 3.05 | 2.34 | 2.775 | 139807.0 |
| May 06, 2022 | 3.08 | 3.11 | 3.00 | 3.05 | 7726.00 |
| May 05, 2022 | 3.216 | 3.240 | 2.90 | 3.11 | 21254.00 |
| May 04, 2022 | 3.055 | 3.21 | 3.055 | 3.13 | 12037.00 |
| May 03, 2022 | 3.24 | 3.24 | 3.050 | 3.12 | 14265.00 |
| May 02, 2022 | 3.03 | 3.25 | 3.00 | 3.20 | 21471.00 |
| Apr 29, 2022 | 3.10 | 3.19 | 3.001 | 3.06 | 19065.00 |
| Apr 28, 2022 | 3.16 | 3.21 | 3.03 | 3.04 | 6222.00 |
| Apr 27, 2022 | 3.08 | 3.19 | 3.05 | 3.11 | 13148.00 |
| Apr 26, 2022 | 2.95 | 3.09 | 2.95 | 3.06 | 17308.00 |
| Apr 25, 2022 | 2.99 | 3.13 | 2.99 | 3.06 | 24438.00 |
| Apr 22, 2022 | 3.16 | 3.16 | 3.009 | 3.06 | 27996.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.22
Minimum
May 20 2022
7.60
Maximum
Nov 07 2018
4.358
Average
4.05
Median
Mar 17 2020
Price Benchmarks
| Dunxin Financial Holdings Ltd | 0.4693 |
| Puhui Wealth Investment Management Co Ltd | 0.57 |
| Puyi Inc | 7.50 |
| Hywin Holdings Ltd | 6.609 |
| Mercurity Fintech Holding Inc | 1.23 |
Price Related Metrics
| PE Ratio | 0.3487 |
| PS Ratio | 1.678 |
| PEG Ratio | 0.0002 |
| Price to Book Value | 0.2839 |
| Earnings Yield | 286.8% |
| Market Cap | 170.08M |
| PEGY Ratio | 0.0002 |
| Normalized PE Ratio | 0.3487 |