Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dunxin Financial Holdings Ltd ADR (NY: DXF )

0.2448 +0.0148 (+6.43%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.3533 0.4188 0.3533 0.3910 1,416,948 +0.05(+14.56%)
Dec 28, 2023 0.3300 0.3414 0.3214 0.3413 329,999 -0.00(-0.20%)
Dec 27, 2023 0.3341 0.3558 0.3072 0.3420 642,720 +0.01(+4.43%)
Dec 26, 2023 0.3214 0.3600 0.3171 0.3275 206,879 +0.03(+9.06%)
Dec 22, 2023 0.3000 0.3280 0.2899 0.3003 122,569 -0.00(-1.38%)
Dec 21, 2023 0.2990 0.3102 0.2858 0.3045 177,371 -0.03(-7.89%)
Dec 20, 2023 0.3151 0.4100 0.2962 0.3306 425,485 +0.02(+7.90%)
Dec 19, 2023 0.3146 0.3200 0.2962 0.3064 58,642 -0.01(-2.61%)
Dec 18, 2023 0.3203 0.3370 0.3100 0.3146 37,964 -0.02(-6.37%)
Dec 15, 2023 0.3398 0.3409 0.3237 0.3360 18,091 +0.01(+3.80%)
Dec 14, 2023 0.3500 0.3500 0.3154 0.3237 22,920 -0.01(-1.88%)
Dec 13, 2023 0.3300 0.3391 0.3002 0.3299 29,198 -0.00(-0.84%)
Dec 12, 2023 0.3650 0.3792 0.3168 0.3327 91,291 -0.02(-6.52%)
Dec 11, 2023 0.3607 0.3759 0.3441 0.3559 61,703 -0.02(-6.32%)
Dec 08, 2023 0.3612 0.4020 0.3612 0.3799 70,677 +0.00(+1.12%)
Dec 07, 2023 0.3500 0.3997 0.3521 0.3757 103,937 +0.02(+6.70%)
Dec 06, 2023 0.3692 0.3841 0.3356 0.3521 64,056 -0.03(-8.36%)
Dec 05, 2023 0.3840 0.3993 0.3750 0.3842 78,943 +0.00(+0.05%)
Dec 04, 2023 0.4150 0.4150 0.3760 0.3840 49,568 -0.02(-4.00%)
Dec 01, 2023 0.3660 0.4200 0.3476 0.4000 93,385 +0.03(+9.14%)
Nov 30, 2023 0.3760 0.3879 0.3340 0.3665 84,975 +0.01(+1.47%)
Nov 29, 2023 0.3200 0.3675 0.3250 0.3612 108,338 +0.04(+11.65%)
Nov 28, 2023 0.3200 0.3306 0.3100 0.3235 61,341 -0.02(-4.88%)
Nov 27, 2023 0.3100 0.3490 0.3100 0.3401 200,074 +0.03(+9.01%)
Nov 24, 2023 0.2999 0.3498 0.2800 0.3120 117,990 +0.02(+7.62%)
Nov 22, 2023 0.3105 0.3105 0.2703 0.2899 87,886 -0.02(-4.98%)
Nov 21, 2023 0.2800 0.3096 0.2700 0.3051 116,194 -0.00(-1.58%)
Nov 20, 2023 0.3100 0.3100 0.2408 0.3100 261,499 -0.02(-4.62%)
Nov 17, 2023 0.3803 0.5199 0.3023 0.3250 2,871,461 -0.02(-6.07%)
Nov 16, 2023 0.3000 0.3775 0.2902 0.3460 369,896 +0.06(+19.31%)
Nov 15, 2023 0.2660 0.3600 0.2660 0.2900 258,149 +0.03(+11.07%)
Nov 14, 2023 0.2880 0.3000 0.2577 0.2611 125,106 -0.02(-6.98%)
Nov 13, 2023 0.3001 0.3001 0.2733 0.2807 78,713 -0.02(-7.97%)
Nov 10, 2023 0.3329 0.3478 0.2831 0.3050 193,644 -0.04(-10.50%)
Nov 09, 2023 0.3900 0.3853 0.3309 0.3408 108,348 -0.04(-9.84%)
Nov 08, 2023 0.3674 0.3949 0.3606 0.3780 90,654 -0.01(-1.84%)
Nov 07, 2023 0.3700 0.3975 0.3700 0.3851 48,405 +0.02(+4.96%)
Nov 06, 2023 0.3850 0.3850 0.3611 0.3669 57,248 -0.01(-2.60%)
Nov 03, 2023 0.3700 0.3989 0.3700 0.3767 97,502 +0.00(+1.10%)
Nov 02, 2023 0.3500 0.3745 0.3462 0.3726 21,334 +0.01(+3.79%)
Nov 01, 2023 0.3779 0.3779 0.3520 0.3590 10,447 +0.01(+2.10%)
Oct 31, 2023 0.3600 0.3638 0.3409 0.3516 33,292 -0.00(-1.29%)
Oct 30, 2023 0.3699 0.3699 0.3530 0.3562 25,239 +0.00(+0.31%)
Oct 27, 2023 0.3872 0.4000 0.3528 0.3551 108,054 -0.03(-8.29%)
Oct 26, 2023 0.3999 0.4200 0.3851 0.3872 42,793 -0.01(-2.88%)
Oct 25, 2023 0.3800 0.4000 0.3800 0.3987 17,867 +0.02(+4.62%)
Oct 24, 2023 0.3950 0.4174 0.3770 0.3811 56,386 -0.01(-3.00%)
Oct 23, 2023 0.4100 0.4100 0.3800 0.3929 59,799 -0.00(-1.21%)
Oct 20, 2023 0.4017 0.4078 0.3418 0.3977 610,879 +0.01(+1.71%)
Oct 19, 2023 0.4105 0.4251 0.3900 0.3910 124,633 -0.04(-9.76%)
Oct 18, 2023 0.4200 0.4500 0.4200 0.4333 194,212 -0.01(-1.52%)
Oct 17, 2023 0.4440 0.4850 0.4151 0.4400 550,787 -0.08(-15.40%)
Oct 16, 2023 0.3500 0.5580 0.3500 0.5201 3,772,645 +0.16(+45.28%)
Oct 13, 2023 0.3413 0.3790 0.3320 0.3580 344,430 -0.04(-9.55%)
Oct 12, 2023 0.4332 0.5288 0.3706 0.3958 3,093,085 +0.05(+14.86%)
Oct 11, 2023 0.3558 0.3558 0.3234 0.3446 2,109,185 -0.01(-2.93%)
Oct 10, 2023 0.3500 0.3669 0.3390 0.3550 73,535 +0.00(+1.40%)
Oct 09, 2023 0.3601 0.3670 0.3501 0.3501 17,701 -0.00(-1.38%)
Oct 06, 2023 0.3500 0.3670 0.3456 0.3550 36,634 +0.00(+1.14%)
Oct 05, 2023 0.3675 0.3880 0.3500 0.3510 79,578 -0.02(-6.50%)
Oct 04, 2023 0.3670 0.4100 0.3401 0.3754 381,047 +0.04(+11.73%)
Oct 03, 2023 0.3370 0.4000 0.3279 0.3360 215,098 +0.01(+2.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.