CNFinance Holdings Ltd (CNF)
0.93
-0.04
(-4.12%)
USD |
NYSE |
Nov 21, 16:00
0.93
0.00 (0.00%)
After-Hours: 20:00
CNFinance Holdings Price: 0.93 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 0.992 | 1.03 | 0.97 | 0.97 | 23145.00 |
| Nov 19, 2024 | 1.009 | 1.04 | 0.992 | 0.992 | 27235.00 |
| Nov 18, 2024 | 1.08 | 1.099 | 1.04 | 1.04 | 210448.0 |
| Nov 15, 2024 | 1.07 | 1.10 | 1.02 | 1.06 | 18710.00 |
| Nov 14, 2024 | 1.11 | 1.11 | 1.08 | 1.09 | 16974.00 |
| Nov 13, 2024 | 1.11 | 1.125 | 1.07 | 1.073 | 21374.00 |
| Nov 12, 2024 | 1.12 | 1.17 | 1.08 | 1.12 | 39074.00 |
| Nov 11, 2024 | 1.29 | 1.34 | 1.11 | 1.14 | 72881.00 |
| Nov 08, 2024 | 1.23 | 1.544 | 1.22 | 1.27 | 147100.0 |
| Nov 07, 2024 | 1.14 | 1.32 | 1.14 | 1.32 | 94528.00 |
| Nov 06, 2024 | 1.07 | 1.140 | 1.025 | 1.10 | 30298.00 |
| Nov 05, 2024 | 1.11 | 1.126 | 1.07 | 1.07 | 28216.00 |
| Nov 04, 2024 | 1.02 | 1.08 | 0.98 | 1.06 | 129947.0 |
| Nov 01, 2024 | 1.126 | 1.126 | 1.00 | 1.05 | 46455.00 |
| Oct 31, 2024 | 1.15 | 1.18 | 1.07 | 1.07 | 55269.00 |
| Oct 30, 2024 | 1.31 | 1.31 | 1.06 | 1.15 | 56230.00 |
| Oct 29, 2024 | 1.36 | 1.38 | 1.30 | 1.36 | 39806.00 |
| Oct 28, 2024 | 1.38 | 1.39 | 1.25 | 1.35 | 26856.00 |
| Oct 25, 2024 | 1.45 | 1.45 | 1.34 | 1.39 | 24828.00 |
| Oct 24, 2024 | 1.50 | 1.50 | 1.355 | 1.36 | 27471.00 |
| Oct 23, 2024 | 1.496 | 1.54 | 1.39 | 1.48 | 66247.00 |
| Oct 22, 2024 | 1.39 | 1.54 | 1.39 | 1.495 | 71243.00 |
| Oct 21, 2024 | 1.455 | 1.48 | 1.392 | 1.42 | 32481.00 |
| Oct 18, 2024 | 1.43 | 1.50 | 1.43 | 1.475 | 37123.00 |
| Oct 17, 2024 | 1.48 | 1.48 | 1.34 | 1.38 | 55987.00 |
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
0.893
Minimum
Aug 20 2024
5.90
Maximum
Sep 30 2021
3.021
Average
3.10
Median
Sep 25 2020
Price Benchmarks
| The9 Ltd | 10.56 |
| LexinFintech Holdings Ltd | 3.295 |
| UP Fintech Holding Ltd | 5.60 |
| Noah Holdings Ltd | 11.76 |
| Pintec Technology Holdings Ltd | 0.98 |
Price Related Metrics
| Price to Book Value | 0.1142 |
| Market Cap | 63.78M |