CNFinance Holdings Limited American Depositary Shares (CNF)

Historical Prices For CNFinance Holdings Limited American Depositary Shares (CNF)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	3.90	4.39	3.86	4.29	57,105	4.29
10/01/2025	4.20	4.35	3.78	4.01	14,678	4.01
9/30/2025	4.00	4.25	3.74	4.19	42,700	4.19
9/29/2025	4.22	4.26	3.68	4.03	89,323	4.03
9/26/2025	3.28	4.10	3.28	4.10	164,121	4.10
9/25/2025	3.10	3.51	3.03	3.35	102,339	3.35
9/24/2025	3.08	3.29	3.00	3.17	88,276	3.17
9/23/2025	3.09	3.10	2.85	2.96	65,585	2.96
9/22/2025	2.93	3.33	2.93	3.21	88,366	3.21
9/19/2025	2.94	3.00	2.88	2.94	39,655	2.94
9/18/2025	2.95	3.12	2.90	3.01	35,378	3.01
9/17/2025	2.99	3.06	2.87	3.03	47,544	3.03
9/16/2025	3.33	3.33	2.94	3.00	42,498	3.00
9/15/2025	3.03	3.14	2.96	3.06	46,153	3.06
9/12/2025	3.39	3.39	2.85	3.05	69,877	3.05
9/11/2025	3.01	3.59	3.01	3.24	82,764	3.24
9/10/2025	2.90	3.22	2.90	3.12	48,409	3.12
9/09/2025	3.10	3.34	2.84	3.06	126,173	3.06
9/08/2025	3.39	3.79	2.62	3.31	241,459	3.31
9/05/2025	2.35	6.25	2.35	4.66	1,201,502	4.66
9/04/2025	0.30	0.32	0.24	0.24	519,740	2.40
9/03/2025	0.37	0.40	0.29	0.30	467,760	3.03
9/02/2025	0.43	0.44	0.36	0.40	142,407	3.97
8/29/2025	0.45	0.47	0.37	0.41	309,533	4.10
8/28/2025	0.51	0.55	0.40	0.41	278,693	4.10
8/27/2025	0.50	0.50	0.48	0.50	39,840	4.99
8/26/2025	0.55	0.55	0.47	0.48	139,637	4.85
8/25/2025	0.51	0.55	0.47	0.52	129,173	5.20
8/22/2025	0.54	0.55	0.46	0.49	178,715	4.86
8/21/2025	0.50	0.53	0.47	0.52	98,849	5.20
8/20/2025	0.49	0.52	0.45	0.48	204,138	4.83
8/19/2025	0.53	0.53	0.48	0.49	95,424	4.90
8/18/2025	0.57	0.59	0.48	0.53	223,538	5.30
8/15/2025	0.62	0.62	0.55	0.59	174,266	5.89
8/14/2025	0.59	0.62	0.59	0.60	36,010	5.98
8/13/2025	0.65	0.65	0.59	0.61	22,552	6.08
8/12/2025	0.64	0.69	0.60	0.64	98,349	6.40
8/11/2025	0.67	0.70	0.60	0.64	74,030	6.40
8/08/2025	0.71	0.71	0.66	0.67	78,944	6.70
8/07/2025	0.70	0.78	0.70	0.74	56,090	7.40
8/06/2025	0.79	0.83	0.71	0.73	336,343	7.29
8/05/2025	0.81	0.88	0.78	0.79	190,041	7.92
8/04/2025	0.70	0.81	0.70	0.79	130,304	7.90
8/01/2025	0.70	0.71	0.68	0.70	85,016	7.00
7/31/2025	0.75	0.75	0.70	0.72	17,247	7.25
7/30/2025	0.72	0.77	0.71	0.74	87,396	7.40
7/29/2025	0.80	0.80	0.72	0.74	77,870	7.38
7/28/2025	0.71	0.80	0.70	0.79	117,070	7.90
7/25/2025	0.70	0.76	0.68	0.71	165,905	7.15
7/24/2025	0.70	0.77	0.67	0.70	298,365	7.04
7/23/2025	0.76	0.76	0.73	0.75	38,216	7.50
7/22/2025	0.71	0.76	0.67	0.74	499,185	7.40
7/21/2025	0.76	0.77	0.70	0.74	106,587	7.40
7/18/2025	0.78	0.79	0.72	0.73	154,026	7.30
7/17/2025	0.80	0.80	0.77	0.79	46,729	7.90
7/16/2025	0.80	0.80	0.77	0.78	39,280	7.79
7/15/2025	0.79	0.79	0.72	0.75	96,334	7.55
7/14/2025	0.80	0.81	0.75	0.76	1,221,673	7.60
7/11/2025	0.79	0.80	0.76	0.77	46,707	7.66
7/10/2025	0.79	0.83	0.67	0.80	94,301	8.00
7/09/2025	0.80	0.82	0.60	0.82	285,365	8.20
7/08/2025	0.72	0.80	0.70	0.80	46,845	8.00
7/07/2025	0.74	0.75	0.73	0.73	97,512	7.30
7/03/2025	0.69	0.77	0.69	0.77	34,494	7.70