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 )

0.2484 +0.0191 (+8.33%)
Official Closing Price Updated: 8:00 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 (%)
Aug 31, 2020 6.600 7.900 6.600 7.145 3,737 -0.46(-6.01%)
Aug 28, 2020 7.000 7.800 7.000 7.602 4,410 -0.20(-2.54%)
Aug 27, 2020 7.000 7.800 6.851 7.800 16,430 +0.68(+9.58%)
Aug 26, 2020 7.360 7.500 6.850 7.118 3,215 -0.24(-3.29%)
Aug 25, 2020 6.900 7.400 6.900 7.360 4,124 -0.05(-0.71%)
Aug 24, 2020 7.700 7.700 7.051 7.413 5,519 -0.33(-4.20%)
Aug 21, 2020 8.000 8.200 7.350 7.738 20,170 -0.06(-0.79%)
Aug 20, 2020 7.200 8.400 6.500 7.800 56,005 +0.62(+8.56%)
Aug 19, 2020 6.857 7.231 6.822 7.185 22,418 +0.33(+4.78%)
Aug 18, 2020 7.000 7.200 6.822 6.857 2,395 -0.25(-3.45%)
Aug 17, 2020 7.116 7.127 7.000 7.102 3,585 -0.23(-3.12%)
Aug 14, 2020 7.499 7.500 7.000 7.331 11,430 -0.67(-8.35%)
Aug 13, 2020 6.958 8.200 6.500 7.999 54,743 +1.37(+20.70%)
Aug 12, 2020 6.450 6.800 6.450 6.627 953 +0.13(+1.95%)
Aug 11, 2020 6.700 6.769 6.500 6.500 2,808 -0.27(-3.99%)
Aug 10, 2020 7.000 7.099 6.500 6.770 6,540 -0.07(-1.04%)
Aug 07, 2020 6.600 7.500 6.542 6.841 18,690 +0.34(+5.20%)
Aug 06, 2020 6.533 7.000 6.500 6.503 7,800 -0.09(-1.38%)
Aug 05, 2020 6.200 6.699 6.200 6.594 2,478 +0.13(+1.95%)
Aug 04, 2020 6.200 6.646 6.006 6.468 6,373 +0.14(+2.18%)
Aug 03, 2020 6.600 6.600 6.200 6.330 2,744 -0.07(-1.09%)
Jul 31, 2020 5.700 6.557 5.700 6.400 4,260 -0.14(-2.14%)
Jul 30, 2020 6.025 6.648 6.025 6.540 3,367 +0.17(+2.64%)
Jul 29, 2020 6.651 6.651 6.320 6.372 1,610 -0.17(-2.60%)
Jul 28, 2020 6.315 6.680 6.150 6.542 1,576 +0.23(+3.59%)
Jul 27, 2020 7.348 7.348 6.005 6.315 4,057 -0.33(-4.99%)
Jul 24, 2020 6.604 7.099 6.200 6.647 3,270 -0.15(-2.25%)
Jul 23, 2020 6.500 7.150 6.312 6.800 7,230 +0.23(+3.50%)
Jul 22, 2020 6.700 6.950 6.411 6.570 10,868 -0.23(-3.42%)
Jul 21, 2020 6.999 6.999 6.708 6.803 2,576 -0.16(-2.26%)
Jul 20, 2020 7.241 7.241 6.712 6.960 5,483 -0.01(-0.09%)
Jul 17, 2020 7.037 7.257 6.800 6.966 6,110 +0.19(+2.86%)
Jul 16, 2020 7.341 7.359 6.600 6.772 11,776 -0.53(-7.23%)
Jul 15, 2020 6.900 8.000 6.900 7.300 22,875 +0.60(+8.96%)
Jul 14, 2020 7.000 7.200 6.606 6.700 6,357 -0.49(-6.84%)
Jul 13, 2020 7.729 7.794 7.037 7.192 6,883 -0.54(-6.95%)
Jul 10, 2020 8.500 8.500 7.036 7.729 11,330 -0.48(-5.84%)
Jul 09, 2020 8.500 8.790 7.624 8.208 37,017 +0.22(+2.77%)
Jul 08, 2020 7.200 8.300 7.165 7.987 53,050 +0.74(+10.21%)
Jul 07, 2020 7.600 7.600 6.971 7.247 3,537 -0.45(-5.86%)
Jul 06, 2020 7.679 7.900 7.300 7.698 13,282 +0.05(+0.63%)
Jul 02, 2020 7.100 7.800 6.985 7.650 10,550 +0.41(+5.69%)
Jul 01, 2020 6.878 7.600 6.700 7.238 14,859 +0.24(+3.40%)
Jun 30, 2020 6.700 7.000 6.669 7.000 12,138 -0.07(-1.02%)
Jun 29, 2020 7.120 7.120 6.515 7.072 18,449 -0.09(-1.26%)
Jun 26, 2020 7.900 7.900 7.120 7.162 10,230 -0.64(-8.18%)
Jun 25, 2020 7.256 7.914 7.256 7.800 12,664 +0.24(+3.20%)
Jun 24, 2020 7.200 8.401 7.102 7.558 29,938 -1.14(-13.08%)
Jun 23, 2020 8.400 11.00 8.000 8.695 152,806 +0.29(+3.51%)
Jun 22, 2020 8.900 8.900 8.200 8.400 23,846 -1.20(-12.50%)
Jun 19, 2020 8.500 9.700 8.116 9.600 100,030 +0.59(+6.61%)
Jun 18, 2020 8.500 10.80 7.500 9.005 456,204 +0.71(+8.56%)
Jun 17, 2020 6.200 15.40 6.010 8.295 1,625,863 +1.79(+27.62%)
Jun 16, 2020 6.720 6.807 5.800 6.500 23,729 -0.08(-1.22%)
Jun 15, 2020 6.200 6.800 5.600 6.580 26,068 +0.09(+1.46%)
Jun 12, 2020 7.100 8.000 5.650 6.485 111,310 +1.08(+20.09%)
Jun 11, 2020 5.400 6.400 5.000 5.400 64,053 +0.01(+0.20%)
Jun 10, 2020 5.288 8.400 5.150 5.389 316,402 +0.38(+7.67%)
Jun 09, 2020 5.776 5.852 4.700 5.005 34,205 +0.00(+0.10%)
Jun 08, 2020 4.900 5.500 4.400 5.000 86,197 +0.61(+13.90%)
Jun 05, 2020 4.270 4.590 4.129 4.390 13,580 +0.11(+2.59%)
Jun 04, 2020 4.455 4.695 4.101 4.279 28,303 -0.07(-1.63%)
Jun 03, 2020 4.806 4.806 4.350 4.350 858 -0.29(-6.25%)
Jun 02, 2020 4.400 4.650 4.050 4.640 14,426 +0.36(+8.44%)
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.